Open
$0.4058
Close
$0.3762
High
$0.4204
Low
$0.3612
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2023 | $0.4058 | $0.4131 | $0.4157 | $0.3962 | — | $153M |
| February 2, 2023 | $0.4132 | $0.4098 | $0.4192 | $0.4080 | -0.80% | $133M |
| February 3, 2023 | $0.4097 | $0.4117 | $0.4137 | $0.4054 | +0.46% | $113M |
| February 4, 2023 | $0.4116 | $0.4106 | $0.4204 | $0.4075 | -0.27% | $73M |
| February 5, 2023 | $0.4106 | $0.3984 | $0.4120 | $0.3942 | -2.97% | $96M |
| February 6, 2023 | $0.3985 | $0.3920 | $0.4037 | $0.3909 | -1.61% | $126M |
| February 7, 2023 | $0.3921 | $0.4036 | $0.4048 | $0.3901 | +2.96% | $141M |
| February 8, 2023 | $0.4037 | $0.3975 | $0.4060 | $0.3936 | -1.51% | $105M |
| February 9, 2023 | $0.3975 | $0.3819 | $0.4092 | $0.3726 | -3.92% | $207M |
| February 10, 2023 | $0.3818 | $0.3817 | $0.3878 | $0.3771 | -0.05% | $107M |
| February 11, 2023 | $0.3818 | $0.3833 | $0.3841 | $0.3798 | +0.42% | $47M |
| February 12, 2023 | $0.3834 | $0.3747 | $0.3850 | $0.3716 | -2.24% | $52M |
| February 13, 2023 | $0.3747 | $0.3703 | $0.3783 | $0.3612 | -1.17% | $141M |
| February 14, 2023 | $0.3703 | $0.3819 | $0.3839 | $0.3644 | +3.13% | $138M |
| February 15, 2023 | $0.3819 | $0.4011 | $0.4024 | $0.3765 | +5.03% | $144M |
| February 16, 2023 | $0.4010 | $0.3841 | $0.4048 | $0.3840 | -4.24% | $179M |
| February 17, 2023 | $0.3841 | $0.3950 | $0.4000 | $0.3809 | +2.84% | $140M |
| February 18, 2023 | $0.3949 | $0.3943 | $0.3976 | $0.3911 | -0.18% | $57M |
| February 19, 2023 | $0.3942 | $0.3863 | $0.3981 | $0.3845 | -2.03% | $93M |
| February 20, 2023 | $0.3862 | $0.3984 | $0.4090 | $0.3774 | +3.13% | $220M |
| February 21, 2023 | $0.3985 | $0.3919 | $0.4025 | $0.3872 | -1.63% | $176M |
| February 22, 2023 | $0.3920 | $0.3953 | $0.3977 | $0.3828 | +0.87% | $152M |
| February 23, 2023 | $0.3953 | $0.3882 | $0.3979 | $0.3853 | -1.80% | $137M |
| February 24, 2023 | $0.3883 | $0.3783 | $0.3908 | $0.3723 | -2.55% | $136M |
| February 25, 2023 | $0.3783 | $0.3778 | $0.3795 | $0.3692 | -0.13% | $68M |
| February 26, 2023 | $0.3779 | $0.3779 | $0.3807 | $0.3745 | +0.03% | $49M |
| February 27, 2023 | $0.3779 | $0.3785 | $0.3801 | $0.3708 | +0.16% | $158M |
| February 28, 2023 | $0.3785 | $0.3762 | $0.3827 | $0.3719 | -0.61% | $140M |