| Date | Open* | High | Low | Close** | Volume |
|---|---|---|---|---|---|
| Jul 31, 2022 | $0.01286 | $0.01329 | $0.01093 | $0.01283 | $44,333 |
| Jul 30, 2022 | $0.01274 | $0.01339 | $0.01022 | $0.01286 | $55,217 |
| Jul 29, 2022 | $0.01208 | $0.01332 | $0.01094 | $0.01274 | $53,765 |
| Jul 28, 2022 | $0.01174 | $0.01308 | $0.01029 | $0.01208 | $59,757 |
| Jul 27, 2022 | $0.008685 | $0.01175 | $0.008645 | $0.01174 | $51,733 |
| Jul 26, 2022 | $0.01015 | $0.01048 | $0.008173 | $0.008685 | $27,064 |
| Jul 25, 2022 | $0.01098 | $0.01102 | $0.008218 | $0.01015 | $33,311 |
| Jul 24, 2022 | $0.01037 | $0.011 | $0.01015 | $0.01098 | $40,886 |
| Jul 23, 2022 | $0.01062 | $0.01079 | $0.01015 | $0.01037 | $38,740 |
| Jul 22, 2022 | $0.01038 | $0.01085 | $0.01018 | $0.01062 | $53,107 |
| Jul 21, 2022 | $0.01111 | $0.01199 | $0.009645 | $0.01038 | $42,626 |
| Jul 20, 2022 | $0.01334 | $0.01571 | $0.01111 | $0.01111 | $32,738 |
| Jul 19, 2022 | $0.01184 | $0.01334 | $0.01182 | $0.01334 | $47,211 |
| Jul 18, 2022 | $0.01129 | $0.01197 | $0.01123 | $0.01184 | $41,904 |
| Jul 17, 2022 | $0.01121 | $0.01182 | $0.009716 | $0.01129 | $42,200 |
| Jul 16, 2022 | $0.01025 | $0.0115 | $0.009487 | $0.01121 | $42,723 |
| Jul 15, 2022 | $0.009857 | $0.01183 | $0.009673 | $0.01025 | $43,002 |
| Jul 14, 2022 | $0.01079 | $0.01182 | $0.009723 | $0.009857 | $43,617 |
| Jul 13, 2022 | $0.009593 | $0.01146 | $0.009526 | $0.01079 | $44,227 |
| Jul 12, 2022 | $0.01003 | $0.01082 | $0.00954 | $0.009593 | $28,199 |
| Jul 11, 2022 | $0.01078 | $0.01277 | $0.009864 | $0.01003 | $42,426 |
| Jul 10, 2022 | $0.0125 | $0.0128 | $0.01053 | $0.01078 | $44,089 |
| Jul 09, 2022 | $0.01068 | $0.01334 | $0.01067 | $0.0125 | $57,302 |
| Jul 08, 2022 | $0.01167 | $0.01188 | $0.01068 | $0.01068 | $50,920 |
| Jul 07, 2022 | $0.01051 | $0.01189 | $0.01051 | $0.01168 | $51,980 |
| Jul 06, 2022 | $0.01171 | $0.01172 | $0.01014 | $0.01051 | $45,537 |
| Jul 05, 2022 | $0.01109 | $0.01216 | $0.01065 | $0.01171 | $55,595 |
| Jul 04, 2022 | $0.01129 | $0.01199 | $0.01084 | $0.01109 | $52,283 |
| Jul 03, 2022 | $0.01136 | $0.01381 | $0.01063 | $0.01129 | $50,662 |
| Jul 02, 2022 | $0.01364 | $0.01371 | $0.01038 | $0.01136 | $50,698 |
| Jul 01, 2022 | $0.01143 | $0.01367 | $0.01016 | $0.01363 | $67,079 |
CoinMarketCap
2022 Jun
2022 May
2022 April
2022 March
Thank you, friend!
I'm @steem.history, who is steem witness.
Thank you for witnessvoting for me.
please click it!
(Go to https://steemit.com/~witnesses and type fbslo at the bottom of the page)
The weight is reduced because of the lack of Voting Power. If you vote for me as a witness, you can get my little vote.
Downvoting a post can decrease pending rewards and make it less visible. Common reasons:
Submit
Upvoted! Thank you for supporting witness @jswit.
Downvoting a post can decrease pending rewards and make it less visible. Common reasons:
Submit