HLC Historical USD Price
Daily close · Jan 30, 2018 → Feb 4, 2019Daily price history
Jan 5, 2019 → Feb 4, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-02-04 | $0.01107107 | $0.01264343 | $0.010415 | $0.01240173 | $186,205.20 |
| 2019-02-03 | $0.01258726 | $0.0126909 | $0.010415 | $0.01106547 | $179,055.18 |
| 2019-02-02 | $0.01116878 | $0.01267311 | $0.010415 | $0.01260446 | $183,043.52 |
| 2019-02-01 | $0.01162133 | $0.01176796 | $0.010415 | $0.01116904 | $190,415.79 |
| 2019-01-31 | $0.01100294 | $0.01205086 | $0.01036234 | $0.01161903 | $175,982.74 |
| 2019-01-30 | $0.01121405 | $0.01210094 | $0.01034651 | $0.01102402 | $236,384.56 |
| 2019-01-29 | $0.01112737 | $0.01199628 | $0.01033534 | $0.01121193 | $339,171.33 |
| 2019-01-28 | $0.01100696 | $0.01225017 | $0.01038724 | $0.01113446 | $293,106.80 |
| 2019-01-27 | $0.01177381 | $0.01256889 | $0.0106 | $0.01101147 | $141,915.08 |
| 2019-01-26 | $0.01191912 | $0.01271328 | $0.010424 | $0.01177135 | $173,320.28 |
| 2019-01-25 | $0.01125118 | $0.01258619 | $0.01087031 | $0.01191894 | $175,202.66 |
| 2019-01-24 | $0.01255583 | $0.01266738 | $0.01092152 | $0.01125379 | $93,939.39 |
| 2019-01-23 | $0.01233321 | $0.0127048 | $0.01067414 | $0.01252838 | $116,746.52 |
| 2019-01-22 | $0.01137453 | $0.01286156 | $0.00708665 | $0.01233267 | $262,519.24 |
| 2019-01-21 | $0.01143867 | $0.01278426 | $0.00713357 | $0.01121291 | $280,563.02 |
| 2019-01-20 | $0.01067098 | $0.01277951 | $0.00714056 | $0.01122308 | $204,297.57 |
| 2019-01-19 | $0.01121436 | $0.01308821 | $0.00727968 | $0.01089513 | $187,124.67 |
| 2019-01-18 | $0.01150863 | $0.01339048 | $0.00725801 | $0.01177689 | $187,144.30 |
| 2019-01-17 | $0.01196073 | $0.01331256 | $0.00724755 | $0.01215947 | $136,895.23 |
| 2019-01-16 | $0.01281288 | $0.01333937 | $0.00729503 | $0.01222903 | $155,480.95 |
| 2019-01-14 | $0.00788168 | $0.01006814 | $0.00716136 | $0.00959078 | $156,535.14 |
| 2019-01-13 | $0.00771847 | $0.00958782 | $0.0071323 | $0.00787488 | $165,909.29 |
| 2019-01-12 | $0.0075916 | $0.00838143 | $0.00722672 | $0.00771851 | $170,961.81 |
| 2019-01-11 | $0.00769097 | $0.008289 | $0.00733792 | $0.00759308 | $185,737.24 |
| 2019-01-10 | $0.00923144 | $0.01207975 | $0.00736712 | $0.00769262 | $265,421.57 |
| 2019-01-09 | $0.0086745 | $0.01212693 | $0.00802361 | $0.00923387 | $355,918.42 |
| 2019-01-08 | $0.00869394 | $0.01214574 | $0.00797405 | $0.00835405 | $201,806.02 |
| 2019-01-07 | $0.00830365 | $0.01203284 | $0.00800185 | $0.00869127 | $79,832.48 |
| 2019-01-06 | $0.00797199 | $0.01159988 | $0.0076647 | $0.00858573 | $132,478.49 |
| 2019-01-05 | $0.00840306 | $0.01160286 | $0.00771115 | $0.00797386 | $119,049.65 |