IDLE Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.24794393 | $0.25681066 | $0.23013472 | $0.25278824 | $28,327.73 |
| 2022-11-27 | $0.23329961 | $0.25246 | $0.23184107 | $0.24774675 | $29,106.27 |
| 2022-11-26 | $0.2233 | $0.24873575 | $0.2217 | $0.23333159 | $31,141.61 |
| 2022-11-25 | $0.22695674 | $0.23384458 | $0.2217 | $0.2223 | $10,921.68 |
| 2022-11-24 | $0.23812419 | $0.25387427 | $0.2217 | $0.22702207 | $12,931.65 |
| 2022-11-23 | $0.225 | $0.23842565 | $0.2217 | $0.23809036 | $38,608.43 |
| 2022-11-22 | $0.2222 | $0.2304 | $0.2196 | $0.2262 | $10,377.20 |
| 2022-11-21 | $0.2173 | $0.2259 | $0.2173 | $0.2218 | $14,253.02 |
| 2022-11-20 | $0.218 | $0.2259 | $0.2173 | $0.2173 | $11,379.11 |
| 2022-11-19 | $0.2196 | $0.2256 | $0.2172 | $0.2183 | $7,689.45 |
| 2022-11-18 | $0.22720991 | $0.25778968 | $0.2173 | $0.2195 | $11,576.97 |
| 2022-11-17 | $0.2217 | $0.23495908 | $0.2217 | $0.2279169 | $13,472.02 |
| 2022-11-16 | $0.22578611 | $0.25991245 | $0.2217 | $0.2236 | $11,154.18 |
| 2022-11-15 | $0.22672263 | $0.23155236 | $0.22204965 | $0.22574719 | $17,345.23 |
| 2022-11-14 | $0.23735136 | $0.25006819 | $0.2188823 | $0.22534388 | $29,379.38 |
| 2022-11-13 | $0.2308 | $0.2573133 | $0.22134696 | $0.23829978 | $22,305.02 |
| 2022-11-12 | $0.2418 | $0.2425 | $0.2305 | $0.2306 | $7,033.00 |
| 2022-11-11 | $0.27172925 | $0.27199245 | $0.2399 | $0.2425 | $8,519.22 |
| 2022-11-10 | $0.24157032 | $0.28331273 | $0.23930213 | $0.27176659 | $17,088.93 |
| 2022-11-09 | $0.29010234 | $0.30918085 | $0.23906757 | $0.24211056 | $15,468.35 |
| 2022-11-08 | $0.27036294 | $0.3041 | $0.2649 | $0.29046261 | $20,471.80 |
| 2022-11-07 | $0.28198772 | $0.4272625 | $0.2649 | $0.2659 | $12,919.42 |
| 2022-11-06 | $0.31364596 | $0.32632808 | $0.28039198 | $0.28161777 | $12,670.16 |
| 2022-11-05 | $0.2875 | $0.3655794 | $0.2702 | $0.31356121 | $27,936.07 |
| 2022-11-04 | $0.2632 | $0.33620714 | $0.2496 | $0.2867 | $17,756.83 |
| 2022-11-03 | $0.26124403 | $0.28705661 | $0.2446 | $0.2618 | $42,298.48 |
| 2022-11-02 | $0.2409 | $0.27 | $0.2399 | $0.26151975 | $49,160.33 |
| 2022-11-01 | $0.2282 | $0.2494 | $0.2261 | $0.2406 | $40,620.94 |
| 2022-10-31 | $0.30201017 | $0.35104062 | $0.2089 | $0.2277 | $51,711.56 |
| 2022-10-30 | $0.2153 | $0.32021217 | $0.2089 | $0.30206345 | $63,876.80 |