THE9 Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.0361 | $0.0442 | $0.0302 | $0.0355 | $12,427.74 |
| 2024-04-19 | $0.0374 | $0.0374 | $0.0293 | $0.0361 | $11,793.84 |
| 2024-04-18 | $0.0352 | $0.0473 | $0.0296 | $0.0324 | $11,961.71 |
| 2024-04-17 | $0.0402 | $0.0408 | $0.0246 | $0.0383 | $13,571.44 |
| 2024-04-16 | $0.0435 | $0.0461 | $0.0359 | $0.041 | $13,840.04 |
| 2024-04-15 | $0.0498 | $0.051 | $0.0396 | $0.0417 | $14,687.93 |
| 2024-04-14 | $0.0347 | $0.054 | $0.033 | $0.0492 | $17,832.37 |
| 2024-04-13 | $0.0504 | $0.0505 | $0.0352 | $0.0394 | $17,791.70 |
| 2024-04-12 | $0.0365 | $0.0575 | $0.0364 | $0.0498 | $18,710.35 |
| 2024-04-11 | $0.0297 | $0.0382 | $0.0218 | $0.0372 | $11,863.60 |
| 2024-04-10 | $0.0252 | $0.0299 | $0.02 | $0.0295 | $10,371.78 |
| 2024-04-09 | $0.0192 | $0.0297 | $0.0169 | $0.0233 | $6,704.85 |
| 2024-04-08 | $0.0145 | $0.0389 | $0.0139 | $0.0186 | $5,605.48 |
| 2024-04-07 | $0.0152 | $0.0159 | $0.0114 | $0.014 | $2,733.64 |
| 2024-04-06 | $0.0152 | $0.0159 | $0.0147 | $0.0153 | $2,310.41 |
| 2024-04-05 | $0.0154 | $0.0155 | $0.015 | $0.0152 | $756.24 |
| 2024-04-04 | $0.0154 | $0.0155 | $0.015 | $0.0154 | $1,003.43 |
| 2024-04-03 | $0.0151 | $0.0155 | $0.015 | $0.0151 | $999.31 |
| 2024-04-02 | $0.0155 | $0.0159 | $0.015 | $0.0151 | $1,998.02 |
| 2024-04-01 | $0.0152 | $0.0162 | $0.0145 | $0.0158 | $2,829.57 |
| 2024-03-31 | $0.0152 | $0.0157 | $0.015 | $0.0156 | $1,773.83 |
| 2024-03-30 | $0.0161 | $0.0161 | $0.0146 | $0.0152 | $985.16 |
| 2024-03-29 | $0.016 | $0.0162 | $0.0158 | $0.016 | $877.92 |
| 2024-03-28 | $0.0171 | $0.0175 | $0.0151 | $0.0163 | $3,745.42 |
| 2024-03-27 | $0.0172 | $0.0177 | $0.0151 | $0.0172 | $4,271.48 |
| 2024-03-26 | $0.0171 | $0.0181 | $0.0151 | $0.0173 | $3,702.60 |
| 2024-03-25 | $0.0171 | $0.0184 | $0.017 | $0.0176 | $3,578.00 |
| 2024-03-24 | $0.0198 | $0.0198 | $0.0171 | $0.0175 | $3,625.38 |
| 2024-03-23 | $0.0206 | $0.0219 | $0.0177 | $0.0198 | $4,226.25 |
| 2024-03-22 | $0.02 | $0.0222 | $0.0174 | $0.0193 | $5,642.25 |