PLASTIK Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.0204345 | $0.0207715 | $0.020317 | $0.020641 | $254,849.30 |
| 2022-12-20 | $0.021358 | $0.0213715 | $0.01964 | $0.0205515 | $241,759.73 |
| 2022-12-19 | $0.0206415 | $0.021373 | $0.019732 | $0.021358 | $231,018.78 |
| 2022-12-18 | $0.021187 | $0.021188 | $0.019376 | $0.020972 | $265,613.01 |
| 2022-12-17 | $0.019818 | $0.0211935 | $0.018993 | $0.0211705 | $252,869.37 |
| 2022-12-16 | $0.0199695 | $0.0206715 | $0.01965 | $0.0196795 | $240,820.22 |
| 2022-12-15 | $0.019327 | $0.020864 | $0.0189655 | $0.0200695 | $233,773.84 |
| 2022-12-14 | $0.019158 | $0.0212 | $0.0181165 | $0.019253 | $181,547.52 |
| 2022-12-13 | $0.0185335 | $0.020941 | $0.018382 | $0.019268 | $178,193.82 |
| 2022-12-12 | $0.018748 | $0.0200075 | $0.0183515 | $0.0185535 | $204,191.97 |
| 2022-12-11 | $0.018116 | $0.02032 | $0.0180075 | $0.018748 | $182,546.04 |
| 2022-12-10 | $0.01752 | $0.020342 | $0.017417 | $0.017975 | $189,997.20 |
| 2022-12-09 | $0.0172725 | $0.020363 | $0.017099 | $0.017526 | $201,463.13 |
| 2022-12-08 | $0.0175005 | $0.0202095 | $0.017069 | $0.017209 | $176,382.29 |
| 2022-12-07 | $0.019157 | $0.0203755 | $0.0173395 | $0.0175185 | $190,092.73 |
| 2022-12-06 | $0.018339 | $0.019129 | $0.017083 | $0.018969 | $193,232.77 |
| 2022-12-05 | $0.0177505 | $0.0188915 | $0.0173985 | $0.0182695 | $191,869.53 |
| 2022-12-04 | $0.01887 | $0.018907 | $0.017423 | $0.0175275 | $145,115.42 |
| 2022-12-03 | $0.017182 | $0.0188325 | $0.016928 | $0.0188325 | $217,824.66 |
| 2022-12-02 | $0.0171015 | $0.018256 | $0.0157635 | $0.017136 | $88,216.99 |
| 2022-12-01 | $0.016457 | $0.0180905 | $0.0154445 | $0.0168215 | $58,447.32 |
| 2022-11-30 | $0.0171545 | $0.0178825 | $0.015742 | $0.0164565 | $44,289.37 |
| 2022-11-29 | $0.0163395 | $0.018152 | $0.0150695 | $0.017006 | $50,738.78 |
| 2022-11-28 | $0.017574 | $0.020369 | $0.015152 | $0.016351 | $51,647.08 |
| 2022-11-27 | $0.018821 | $0.02143 | $0.015484 | $0.019634 | $62,482.40 |
| 2022-11-26 | $0.016014 | $0.01998 | $0.016006 | $0.018821 | $32,931.44 |
| 2022-11-25 | $0.019961 | $0.019974 | $0.016013 | $0.016013 | $41,821.89 |
| 2022-11-24 | $0.012669 | $0.019975 | $0.012301 | $0.019961 | $32,825.19 |
| 2022-11-23 | $0.017307 | $0.017307 | $0.012 | $0.013138 | $17,191.07 |
| 2022-11-22 | $0.016546 | $0.0189 | $0.0151725 | $0.017307 | $16,490.16 |