OPEN Historical USD Price
Daily close · May 22, 2018 → May 28, 2019Daily price history
Apr 29, 2019 → May 28, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-28 | $0.00301105 | $0.00308202 | $0.00293825 | $0.00306136 | $9,003.91 |
| 2019-05-27 | $0.00321078 | $0.0032433 | $0.00297593 | $0.00301712 | $12,861.35 |
| 2019-05-26 | $0.00311262 | $0.00324549 | $0.00295903 | $0.00322664 | $61,811.79 |
| 2019-05-25 | $0.00311616 | $0.00322764 | $0.00304964 | $0.0031135 | $29,883.66 |
| 2019-05-24 | $0.00325406 | $0.00327466 | $0.00296989 | $0.0031169 | $86,800.37 |
| 2019-05-23 | $0.00322292 | $0.00333718 | $0.00315509 | $0.00325038 | $197,805.33 |
| 2019-05-22 | $0.00323625 | $0.00343 | $0.00312683 | $0.00322525 | $265,146.27 |
| 2019-05-21 | $0.00337851 | $0.00346772 | $0.00287912 | $0.00323769 | $414,937.20 |
| 2019-05-20 | $0.00293348 | $0.00329711 | $0.00285071 | $0.00329711 | $261,263.93 |
| 2019-05-19 | $0.00281232 | $0.00301696 | $0.00277741 | $0.00293592 | $123,216.10 |
| 2019-05-18 | $0.00271443 | $0.00292197 | $0.00267574 | $0.00281243 | $182,532.50 |
| 2019-05-17 | $0.00274272 | $0.0028382 | $0.00241493 | $0.00270979 | $306,601.67 |
| 2019-05-16 | $0.00287146 | $0.0029278 | $0.002585 | $0.00271403 | $235,643.84 |
| 2019-05-15 | $0.00254916 | $0.00286331 | $0.00248566 | $0.00286331 | $235,667.61 |
| 2019-05-14 | $0.00239259 | $0.00261789 | $0.00236202 | $0.00254963 | $164,163.25 |
| 2019-05-13 | $0.00246839 | $0.00260911 | $0.00235764 | $0.00239267 | $49,022.92 |
| 2019-05-12 | $0.00264572 | $0.002729 | $0.00245737 | $0.00246697 | $45,006.20 |
| 2019-05-11 | $0.00259896 | $0.00279815 | $0.00255303 | $0.00265634 | $39,328.29 |
| 2019-05-10 | $0.00272905 | $0.00281173 | $0.00256662 | $0.00260477 | $41,353.88 |
| 2019-05-09 | $0.00297076 | $0.002971 | $0.00266739 | $0.00272892 | $37,577.06 |
| 2019-05-08 | $0.00277552 | $0.003188 | $0.00274849 | $0.00297089 | $98,025.88 |
| 2019-05-07 | $0.00321411 | $0.00336552 | $0.00276677 | $0.00281896 | $80,255.48 |
| 2019-05-06 | $0.00336414 | $0.00360093 | $0.00321503 | $0.00321503 | $55,706.31 |
| 2019-05-05 | $0.00354298 | $0.00358584 | $0.00329756 | $0.00336314 | $47,069.17 |
| 2019-05-04 | $0.0037049 | $0.00373791 | $0.0034086 | $0.00354384 | $61,561.12 |
| 2019-05-03 | $0.00371185 | $0.00382281 | $0.00365832 | $0.00371238 | $76,003.66 |
| 2019-05-02 | $0.00385245 | $0.0039053 | $0.00365305 | $0.00368069 | $63,770.91 |
| 2019-05-01 | $0.00386267 | $0.0039696 | $0.00377324 | $0.00385177 | $80,236.15 |
| 2019-04-30 | $0.00377396 | $0.00400273 | $0.00373488 | $0.00385772 | $78,533.89 |
| 2019-04-29 | $0.00378667 | $0.0038 | $0.00367034 | $0.00377349 | $50,612.41 |