IGNIS Historical USD Price
Daily close · Dec 13, 2017 → Dec 11, 2018Daily price history
Nov 12, 2018 → Dec 11, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-11 | $0.01588066 | $0.01589061 | $0.01508449 | $0.01583731 | $104,693.08 |
| 2018-12-10 | $0.01712174 | $0.01714856 | $0.01575801 | $0.01588194 | $92,833.18 |
| 2018-12-09 | $0.01647876 | $0.0175657 | $0.01634116 | $0.017125 | $93,452.23 |
| 2018-12-08 | $0.01646933 | $0.0172528 | $0.01602375 | $0.01650272 | $104,177.86 |
| 2018-12-07 | $0.01858623 | $0.01858623 | $0.01548733 | $0.01646706 | $152,141.52 |
| 2018-12-06 | $0.02120036 | $0.02182274 | $0.01796858 | $0.01859234 | $236,722.44 |
| 2018-12-05 | $0.02055289 | $0.02233353 | $0.01988 | $0.02120576 | $318,046.46 |
| 2018-12-04 | $0.02070423 | $0.02119261 | $0.02026249 | $0.02059021 | $88,918.79 |
| 2018-12-03 | $0.02196367 | $0.02213665 | $0.02034981 | $0.02069644 | $114,874.40 |
| 2018-12-02 | $0.02209957 | $0.0224171 | $0.02081439 | $0.02196047 | $181,776.83 |
| 2018-12-01 | $0.02031774 | $0.02683746 | $0.02015268 | $0.02216182 | $318,773.18 |
| 2018-11-30 | $0.02229925 | $0.02296372 | $0.01959136 | $0.02031309 | $225,980.63 |
| 2018-11-29 | $0.02056598 | $0.02273815 | $0.02056598 | $0.02218538 | $499,144.08 |
| 2018-11-28 | $0.01795852 | $0.02087078 | $0.01795852 | $0.02061594 | $331,293.05 |
| 2018-11-27 | $0.01713717 | $0.01815696 | $0.01683905 | $0.01794895 | $176,611.03 |
| 2018-11-26 | $0.01738443 | $0.01886106 | $0.01675986 | $0.01714672 | $198,197.21 |
| 2018-11-25 | $0.01753853 | $0.01834861 | $0.0158729 | $0.0173618 | $144,464.78 |
| 2018-11-24 | $0.01881371 | $0.01917631 | $0.01682353 | $0.01753821 | $58,747.58 |
| 2018-11-23 | $0.01948574 | $0.01961268 | $0.01807462 | $0.01881322 | $125,909.66 |
| 2018-11-22 | $0.01980464 | $0.02124854 | $0.01916923 | $0.01942874 | $244,965.62 |
| 2018-11-21 | $0.01893402 | $0.02089257 | $0.01823384 | $0.01983272 | $63,062.73 |
| 2018-11-20 | $0.02093552 | $0.02165025 | $0.0176533 | $0.01888956 | $250,284.48 |
| 2018-11-19 | $0.02702193 | $0.02702193 | $0.0209382 | $0.02094832 | $263,562.71 |
| 2018-11-18 | $0.02644264 | $0.02715587 | $0.0261956 | $0.02702518 | $179,044.69 |
| 2018-11-17 | $0.02724443 | $0.02897516 | $0.02632377 | $0.02643714 | $235,091.62 |
| 2018-11-16 | $0.02862275 | $0.02871351 | $0.02668657 | $0.02724218 | $216,991.23 |
| 2018-11-15 | $0.03011649 | $0.03073024 | $0.02785998 | $0.02862279 | $277,767.44 |
| 2018-11-14 | $0.03541417 | $0.03562135 | $0.02942654 | $0.03009378 | $308,130.10 |
| 2018-11-13 | $0.03667031 | $0.03667031 | $0.03498299 | $0.03541355 | $221,125.36 |
| 2018-11-12 | $0.03640062 | $0.0372268 | $0.03617065 | $0.03666955 | $214,281.48 |