POSI Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.11801071 | $0.11824639 | $0.11129663 | $0.11609092 | $1.98M |
| 2022-11-16 | $0.11099097 | $0.13118762 | $0.1104898 | $0.1179244 | $6.45M |
| 2022-11-15 | $0.09664217 | $0.11487563 | $0.09468793 | $0.11107572 | $5.92M |
| 2022-11-14 | $0.09529901 | $0.09872392 | $0.09423488 | $0.09662163 | $3.87M |
| 2022-11-13 | $0.09502225 | $0.09717772 | $0.09301335 | $0.09536041 | $4.73M |
| 2022-11-12 | $0.0960185 | $0.1004878 | $0.09405617 | $0.09505655 | $4.94M |
| 2022-11-11 | $0.09698968 | $0.09991822 | $0.09509898 | $0.09571475 | $4.09M |
| 2022-11-10 | $0.08697122 | $0.09771237 | $0.08441464 | $0.09688101 | $6.53M |
| 2022-11-09 | $0.09014571 | $0.09093786 | $0.08607315 | $0.08710156 | $5.15M |
| 2022-11-08 | $0.10171718 | $0.10325498 | $0.08887004 | $0.09025675 | $5.56M |
| 2022-11-07 | $0.10182152 | $0.10274244 | $0.10052319 | $0.10146369 | $4.69M |
| 2022-11-06 | $0.10291165 | $0.10378561 | $0.10059958 | $0.10167221 | $3.48M |
| 2022-11-05 | $0.10020471 | $0.10366036 | $0.09950714 | $0.10310081 | $3.23M |
| 2022-11-04 | $0.09283918 | $0.10038896 | $0.09233016 | $0.0997375 | $5.82M |
| 2022-11-03 | $0.09198835 | $0.09357008 | $0.09192611 | $0.09334221 | $5.79M |
| 2022-11-02 | $0.09298384 | $0.09318234 | $0.09054744 | $0.09191285 | $5.50M |
| 2022-11-01 | $0.09329485 | $0.09461843 | $0.09177454 | $0.0928268 | $4.91M |
| 2022-10-31 | $0.09103409 | $0.09433534 | $0.0892621 | $0.09329913 | $3.87M |
| 2022-10-30 | $0.09086437 | $0.09308329 | $0.0872211 | $0.09064625 | $1.32M |
| 2022-10-29 | $0.08556024 | $0.09181701 | $0.08410152 | $0.09083997 | $1.29M |
| 2022-10-28 | $0.08582706 | $0.08833342 | $0.08374782 | $0.08593657 | $1.28M |
| 2022-10-27 | $0.08545 | $0.08725917 | $0.0818 | $0.08701923 | $1.24M |
| 2022-10-26 | $0.0849 | $0.0877 | $0.08285 | $0.08630014 | $845,046.66 |
| 2022-10-25 | $0.0817 | $0.08766207 | $0.0812 | $0.0855 | $712,103.42 |
| 2022-10-24 | $0.0824 | $0.08745 | $0.08105 | $0.0818 | $718,503.61 |
| 2022-10-23 | $0.07978234 | $0.08705 | $0.07924731 | $0.0827 | $723,616.20 |
| 2022-10-22 | $0.0822 | $0.0831 | $0.07932607 | $0.08068813 | $551,566.43 |
| 2022-10-21 | $0.081 | $0.08523934 | $0.08065 | $0.0814 | $659,192.13 |
| 2022-10-20 | $0.0845 | $0.08475 | $0.08065 | $0.0817 | $662,239.47 |
| 2022-10-19 | $0.08455 | $0.08605 | $0.0814 | $0.08330171 | $672,698.70 |