IBFR Historical USD Price
Daily close · Nov 21, 2021 → Oct 6, 2022Daily price history
Sep 7, 2022 → Oct 6, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-06 | $0.01927889 | $0.01951202 | $0.01834352 | $0.01834352 | $14,368.46 |
| 2022-10-05 | $0.01941984 | $0.01942078 | $0.0189969 | $0.01928066 | $15,102.52 |
| 2022-10-04 | $0.01881069 | $0.0195283 | $0.01877675 | $0.019431 | $15,220.28 |
| 2022-10-03 | $0.01865456 | $0.01891616 | $0.01861862 | $0.01880954 | $14,733.49 |
| 2022-10-02 | $0.01854157 | $0.01884389 | $0.01836031 | $0.01865262 | $14,610.57 |
| 2022-10-01 | $0.01864441 | $0.01870379 | $0.01824556 | $0.01853854 | $14,521.22 |
| 2022-09-30 | $0.01861774 | $0.01897194 | $0.01840761 | $0.01863343 | $14,595.54 |
| 2022-09-29 | $0.01846687 | $0.01870332 | $0.01820013 | $0.01861124 | $14,578.16 |
| 2022-09-28 | $0.01788127 | $0.01857736 | $0.01758153 | $0.01847173 | $14,468.88 |
| 2022-09-27 | $0.01810003 | $0.01876553 | $0.01769551 | $0.01788127 | $14,006.38 |
| 2022-09-26 | $0.01797374 | $0.01812039 | $0.01779135 | $0.01808191 | $14,163.54 |
| 2022-09-25 | $0.01800932 | $0.01830887 | $0.01781298 | $0.01797647 | $14,080.95 |
| 2022-09-24 | $0.01813789 | $0.01865309 | $0.01803244 | $0.01803926 | $14,130.13 |
| 2022-09-23 | $0.02007024 | $0.02032529 | $0.01768238 | $0.01812616 | $14,198.20 |
| 2022-09-22 | $0.01823304 | $0.02012783 | $0.01762752 | $0.02008305 | $7,386.99 |
| 2022-09-21 | $0.01849511 | $0.01899175 | $0.0180241 | $0.01824848 | $404.37 |
| 2022-09-20 | $0.01871741 | $0.01924143 | $0.01824288 | $0.0185011 | $4,917.15 |
| 2022-09-19 | $0.01809718 | $0.01881781 | $0.01738716 | $0.01873865 | $1,503.18 |
| 2022-09-18 | $0.01910606 | $0.01910606 | $0.01789167 | $0.01808018 | $1,103.26 |
| 2022-09-17 | $0.01935757 | $0.01958233 | $0.01910369 | $0.01910834 | $1,081.22 |
| 2022-09-16 | $0.01781624 | $0.01934701 | $0.01732552 | $0.01934701 | $13,982.02 |
| 2022-09-15 | $0.0180534 | $0.0181208 | $0.01752896 | $0.01778842 | $933.86 |
| 2022-09-14 | $0.0174469 | $0.01814667 | $0.01715557 | $0.01805182 | $2,519.71 |
| 2022-09-13 | $0.0190682 | $0.01933184 | $0.01737207 | $0.01744707 | $2,069.85 |
| 2022-09-12 | $0.01835177 | $0.02077449 | $0.0179369 | $0.01905884 | $14,752.85 |
| 2022-09-11 | $0.01852048 | $0.01868927 | $0.01815521 | $0.01834571 | $881.34 |
| 2022-09-10 | $0.01825723 | $0.01868922 | $0.01802797 | $0.01852788 | $433.75 |
| 2022-09-09 | $0.01681394 | $0.02058155 | $0.01642578 | $0.01825404 | $20,544.04 |
| 2022-09-08 | $0.0167772 | $0.01696719 | $0.01659705 | $0.01681362 | $569.40 |
| 2022-09-07 | $0.01665128 | $0.01682155 | $0.01576601 | $0.01675277 | $2,128.09 |