SEXY Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.19608892 | $0.21663214 | $0.1950429 | $0.2017233 | $5,673.44 |
| 2024-12-11 | $0.19248652 | $0.20132003 | $0.1885584 | $0.19604124 | $9,583.11 |
| 2024-12-10 | $0.19639798 | $0.20174673 | $0.18689031 | $0.19242303 | $10,159.28 |
| 2024-12-09 | $0.2025597 | $0.2096785 | $0.19395364 | $0.19648941 | $15,216.59 |
| 2024-12-08 | $0.21191328 | $0.21569569 | $0.20221959 | $0.2027565 | $10,925.17 |
| 2024-12-07 | $0.22513486 | $0.22693608 | $0.21210362 | $0.21650077 | $16,029.53 |
| 2024-12-06 | $0.22233895 | $0.25517111 | $0.2216142 | $0.225247 | $33,824.99 |
| 2024-12-05 | $0.21044144 | $0.26875 | $0.20846208 | $0.22237366 | $15,316.04 |
| 2024-12-04 | $0.19453707 | $0.22059357 | $0.19388323 | $0.21035006 | $13,461.71 |
| 2024-12-03 | $0.21155065 | $0.21568559 | $0.18885015 | $0.19462891 | $21,301.43 |
| 2024-12-02 | $0.20703891 | $0.21152916 | $0.20368186 | $0.21152916 | $17,576.04 |
| 2024-12-01 | $0.21429538 | $0.21750698 | $0.20697101 | $0.206987 | $6,546.44 |
| 2024-11-30 | $0.20936917 | $0.21949673 | $0.20790078 | $0.21432299 | $9,964.30 |
| 2024-11-29 | $0.21529777 | $0.21757176 | $0.20865667 | $0.20944985 | $10,582.27 |
| 2024-11-28 | $0.25355916 | $0.25444678 | $0.21374387 | $0.21530324 | $20,418.63 |
| 2024-11-27 | $0.22628612 | $0.26735586 | $0.22422897 | $0.25370741 | $36,966.01 |
| 2024-11-26 | $0.22369375 | $0.2337018 | $0.21247364 | $0.22628742 | $11,376.84 |
| 2024-11-25 | $0.21416706 | $0.2305992 | $0.21034615 | $0.22369639 | $12,751.40 |
| 2024-11-24 | $0.20329748 | $0.21605989 | $0.20329748 | $0.21416706 | $16,262.34 |
| 2024-11-23 | $0.19686609 | $0.2219486 | $0.1963693 | $0.20331008 | $11,206.21 |
| 2024-11-22 | $0.19973771 | $0.2145075 | $0.18924869 | $0.19679479 | $22,317.56 |
| 2024-11-21 | $0.19822619 | $0.21991049 | $0.19816582 | $0.199846 | $12,910.96 |
| 2024-11-20 | $0.22412486 | $0.22785845 | $0.19808274 | $0.19819717 | $9,181.06 |
| 2024-11-19 | $0.23495152 | $0.24262562 | $0.21577309 | $0.22416964 | $14,583.40 |
| 2024-11-18 | $0.21210857 | $0.23540523 | $0.20439917 | $0.23485452 | $20,284.62 |
| 2024-11-17 | $0.22165562 | $0.22361625 | $0.20771576 | $0.21215322 | $13,074.36 |
| 2024-11-16 | $0.22659101 | $0.23303525 | $0.21988789 | $0.22161418 | $14,936.44 |
| 2024-11-15 | $0.20904731 | $0.22747787 | $0.20730123 | $0.22658073 | $19,633.57 |
| 2024-11-14 | $0.23911664 | $0.24722068 | $0.20832858 | $0.20903989 | $23,611.62 |
| 2024-11-13 | $0.2515883 | $0.25980121 | $0.23573946 | $0.23913224 | $10,317.01 |