PASSIVE Historical USD Price
Daily close · Dec 16, 2021 → Dec 5, 2022Daily price history
Nov 6, 2022 → Dec 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-05 | $0.0828627 | $0.08424326 | $0.08129162 | $0.08169307 | $83.51 |
| 2022-12-04 | $0.08240189 | $0.08296298 | $0.08183644 | $0.08296298 | $84.80 |
| 2022-12-03 | $0.08325883 | $0.08338357 | $0.08218345 | $0.08243787 | $84.27 |
| 2022-12-02 | $0.08283613 | $0.08322698 | $0.08121615 | $0.08322698 | $85.07 |
| 2022-12-01 | $0.08538657 | $0.08549508 | $0.08242383 | $0.08278713 | $84.63 |
| 2022-11-30 | $0.08387503 | $0.08628873 | $0.08357939 | $0.08555496 | $87.45 |
| 2022-11-29 | $0.08325895 | $0.08649754 | $0.08233867 | $0.08387013 | $85.73 |
| 2022-11-28 | $0.08739163 | $0.0877843 | $0.08231164 | $0.08326057 | $85.11 |
| 2022-11-27 | $0.08831947 | $0.08970871 | $0.08726632 | $0.08732772 | $89.27 |
| 2022-11-26 | $0.08522228 | $0.08980689 | $0.08517009 | $0.08836235 | $90.32 |
| 2022-11-25 | $0.08517557 | $0.08625297 | $0.0837145 | $0.08520363 | $87.10 |
| 2022-11-24 | $0.08465341 | $0.08570696 | $0.0836079 | $0.08521307 | $87.10 |
| 2022-11-23 | $0.07571267 | $0.0850729 | $0.07524039 | $0.08449494 | $86.37 |
| 2022-11-22 | $0.07210315 | $0.07573558 | $0.07165904 | $0.07561017 | $77.29 |
| 2022-11-21 | $0.07494674 | $0.07505138 | $0.07119557 | $0.07207559 | $73.68 |
| 2022-11-20 | $0.07728417 | $0.07761668 | $0.07456723 | $0.07499371 | $7.74 |
| 2022-11-19 | $0.07770575 | $0.07781705 | $0.07649498 | $0.07723551 | $7.97 |
| 2022-11-18 | $0.07602196 | $0.07788068 | $0.07602196 | $0.07770027 | $8.02 |
| 2022-11-17 | $0.07714383 | $0.07748559 | $0.07512266 | $0.076005 | $7.84 |
| 2022-11-16 | $0.07846318 | $0.07936325 | $0.07652906 | $0.07716267 | $7.96 |
| 2022-11-15 | $0.0790898 | $0.0798885 | $0.07778385 | $0.07845286 | $8.09 |
| 2022-11-14 | $0.07846347 | $0.08242551 | $0.07616479 | $0.07898467 | $8.15 |
| 2022-11-13 | $0.08077516 | $0.08174444 | $0.07781768 | $0.07851767 | $8.10 |
| 2022-11-12 | $0.08375416 | $0.08383824 | $0.07870079 | $0.08068912 | $282.10 |
| 2022-11-11 | $0.09638009 | $0.09664393 | $0.08265904 | $0.08368124 | $1,318.55 |
| 2022-11-10 | $0.08456011 | $0.09855295 | $0.08404526 | $0.09649025 | $608.57 |
| 2022-11-09 | $0.10388354 | $0.10516331 | $0.08273508 | $0.08436969 | $532.12 |
| 2022-11-08 | $0.10972584 | $0.12278075 | $0.09620673 | $0.10392909 | $655.48 |
| 2022-11-07 | $0.11017004 | $0.11195643 | $0.10673281 | $0.1096968 | $516.06 |
| 2022-11-06 | $0.11371465 | $0.11542701 | $0.11038965 | $0.11038965 | $519.32 |