$WEAPON Historical USD Price
Daily close · Mar 10, 2022 → Mar 14, 2023Daily price history
Feb 13, 2023 → Mar 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-14 | $0.44970813 | $0.4775667 | $0.44660849 | $0.45395946 | $6,393.60 |
| 2023-03-13 | $0.40632272 | $0.44951678 | $0.40536212 | $0.44908848 | $6,863.20 |
| 2023-03-12 | $0.37447103 | $0.40660519 | $0.32560302 | $0.40565952 | $43,365.11 |
| 2023-03-11 | $0.36958308 | $0.38111987 | $0.36587351 | $0.37477922 | $2,363.52 |
| 2023-03-10 | $0.36999403 | $0.37096307 | $0.3680636 | $0.36920043 | $4,603.03 |
| 2023-03-09 | $0.36639033 | $0.36868717 | $0.3390332 | $0.34341267 | $12,656.72 |
| 2023-03-08 | $0.37295928 | $0.37457568 | $0.36657541 | $0.36657541 | $13,510.40 |
| 2023-03-07 | $0.37422331 | $0.37712845 | $0.36932901 | $0.3730262 | $13,748.15 |
| 2023-03-06 | $0.3739902 | $0.37701753 | $0.37216179 | $0.37423294 | $13,792.62 |
| 2023-03-05 | $0.37445528 | $0.37861654 | $0.3732312 | $0.37403676 | $13,785.39 |
| 2023-03-04 | $0.37457427 | $0.37605259 | $0.37105916 | $0.37438852 | $13,798.36 |
| 2023-03-03 | $0.3933152 | $0.39346496 | $0.37103806 | $0.3744427 | $13,800.35 |
| 2023-03-02 | $0.37316962 | $0.39449399 | $0.36964176 | $0.39325421 | $14,493.67 |
| 2023-03-01 | $0.35018337 | $0.37320489 | $0.34865496 | $0.37320489 | $4,337.05 |
| 2023-02-28 | $0.35650208 | $0.36122333 | $0.34948086 | $0.34992247 | $5,401.26 |
| 2023-02-27 | $0.37845146 | $0.38327104 | $0.35647471 | $0.35656964 | $10,281.46 |
| 2023-02-26 | $0.36811586 | $0.37995167 | $0.36696026 | $0.37827658 | $178.12 |
| 2023-02-25 | $0.37250539 | $0.37861798 | $0.36679854 | $0.36806972 | $7,048.22 |
| 2023-02-24 | $0.3448541 | $0.3729831 | $0.33040438 | $0.37268119 | $14,692.23 |
| 2023-02-23 | $0.34053312 | $0.35706108 | $0.34030626 | $0.34492988 | $6,661.20 |
| 2023-02-22 | $0.35091807 | $0.35201358 | $0.33208455 | $0.34065029 | $2,748.78 |
| 2023-02-21 | $0.36055085 | $0.36413332 | $0.34872104 | $0.35042059 | $1,294.49 |
| 2023-02-20 | $0.36737396 | $0.37471554 | $0.358434 | $0.36022147 | $4,950.03 |
| 2023-02-19 | $0.37384434 | $0.37736991 | $0.36393453 | $0.3673263 | $3,157.91 |
| 2023-02-18 | $0.3828982 | $0.38787458 | $0.36805809 | $0.37398474 | $9,116.49 |
| 2023-02-17 | $0.3712478 | $0.39976025 | $0.37082489 | $0.38307165 | $10,979.78 |
| 2023-02-16 | $0.38800441 | $0.40180073 | $0.3708593 | $0.37131558 | $4,013.01 |
| 2023-02-15 | $0.39044229 | $0.39052984 | $0.33191605 | $0.38840489 | $34,548.42 |
| 2023-02-14 | $0.37103427 | $0.39154251 | $0.3685401 | $0.39055675 | $2,807.16 |
| 2023-02-13 | $0.3948555 | $0.39727686 | $0.34677706 | $0.37204857 | $20,552.62 |