SHARE Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.0076408 | $0.0076732 | $0.0073281 | $0.0073532 | $12,684.38 |
| 2023-02-06 | $0.0076375 | $0.0077042 | $0.0076201 | $0.0076285 | $10,324.33 |
| 2023-02-05 | $0.0075217 | $0.0078 | $0.0073905 | $0.0076375 | $4,473.40 |
| 2023-02-04 | $0.00728952 | $0.0079278 | $0.0068654 | $0.0075268 | $14,278.28 |
| 2023-02-03 | $0.007285 | $0.00783028 | $0.00711292 | $0.00728477 | $14,748.38 |
| 2023-02-02 | $0.00713465 | $0.0079246 | $0.0071315 | $0.0072742 | $13,433.37 |
| 2023-02-01 | $0.0068138 | $0.0073553 | $0.0067978 | $0.00713019 | $12,639.69 |
| 2023-01-31 | $0.0070999 | $0.0071203 | $0.0067556 | $0.0067987 | $11,994.52 |
| 2023-01-30 | $0.00729091 | $0.0073871 | $0.0066768 | $0.0070849 | $12,997.75 |
| 2023-01-29 | $0.0069183 | $0.0077059 | $0.0068405 | $0.00732593 | $15,109.74 |
| 2023-01-28 | $0.00661518 | $0.0069593 | $0.0064086 | $0.0069383 | $13,891.77 |
| 2023-01-27 | $0.00664605 | $0.00674687 | $0.0065197 | $0.00661322 | $12,687.12 |
| 2023-01-26 | $0.0068231 | $0.0069018 | $0.0065655 | $0.00664833 | $12,762.74 |
| 2023-01-25 | $0.0065672 | $0.0071345 | $0.00647459 | $0.0068041 | $13,789.59 |
| 2023-01-24 | $0.0068715 | $0.00772 | $0.0065335 | $0.0065796 | $12,711.84 |
| 2023-01-23 | $0.0070351 | $0.0071156 | $0.0067945 | $0.0068654 | $12,861.59 |
| 2023-01-22 | $0.00668631 | $0.0072459 | $0.00667226 | $0.0070596 | $14,163.91 |
| 2023-01-21 | $0.0065158 | $0.00718626 | $0.0065033 | $0.00669028 | $12,152.32 |
| 2023-01-20 | $0.0066843 | $0.0067744 | $0.0063623 | $0.0065142 | $12,975.53 |
| 2023-01-19 | $0.007 | $0.007 | $0.0059456 | $0.0067184 | $10,978.26 |
| 2023-01-18 | $0.0071375 | $0.0072 | $0.0069614 | $0.007 | $8,068.98 |
| 2023-01-17 | $0.0071661 | $0.0071831 | $0.0071233 | $0.0071472 | $12,855.74 |
| 2023-01-16 | $0.0070852 | $0.00719991 | $0.0070589 | $0.0071658 | $12,656.63 |
| 2023-01-15 | $0.007 | $0.0075882 | $0.0069594 | $0.0070594 | $13,299.07 |
| 2023-01-14 | $0.00615423 | $0.0069112 | $0.0061481 | $0.0068939 | $14,676.34 |
| 2023-01-13 | $0.0066097 | $0.0068695 | $0.00609 | $0.00616585 | $14,115.34 |
| 2023-01-12 | $0.00621347 | $0.0066115 | $0.0060534 | $0.00660285 | $15,734.42 |
| 2023-01-11 | $0.0060691 | $0.0062804 | $0.0059647 | $0.00620947 | $14,841.63 |
| 2023-01-10 | $0.00613327 | $0.006357 | $0.00594355 | $0.0060782 | $15,286.60 |
| 2023-01-09 | $0.0061989 | $0.00626633 | $0.00596385 | $0.0061184 | $14,792.61 |