| Date | Open* | High | Low | Close** | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | $0.01274 | $0.01327 | $0.01109 | $0.01143 | $47,802 |
| Jun 29, 2022 | $0.01347 | $0.0153 | $0.01247 | $0.01274 | $36,102 |
| Jun 28, 2022 | $0.01509 | $0.01516 | $0.01222 | $0.01347 | $50,505 |
| Jun 27, 2022 | $0.01549 | $0.01555 | $0.0129 | $0.01509 | $54,097 |
| Jun 26, 2022 | $0.01545 | $0.01573 | $0.01341 | $0.01549 | $53,666 |
| Jun 25, 2022 | $0.01568 | $0.01568 | $0.01367 | $0.01545 | $57,563 |
| Jun 24, 2022 | $0.0147 | $0.01614 | $0.0134 | $0.01568 | $62,455 |
| Jun 23, 2022 | $0.0168 | $0.01776 | $0.0127 | $0.0147 | $56,133 |
| Jun 22, 2022 | $0.01728 | $0.01844 | $0.01445 | $0.0168 | $56,872 |
| Jun 21, 2022 | $0.01714 | $0.01792 | $0.01693 | $0.01728 | $54,843 |
| Jun 20, 2022 | $0.01595 | $0.01764 | $0.01533 | $0.01714 | $63,494 |
| Jun 19, 2022 | $0.01591 | $0.01648 | $0.01525 | $0.01595 | $51,521 |
| Jun 18, 2022 | $0.01386 | $0.01717 | $0.01289 | $0.01592 | $64,424 |
| Jun 17, 2022 | $0.01283 | $0.01463 | $0.01029 | $0.01386 | $71,832 |
| Jun 16, 2022 | $0.011 | $0.01582 | $0.01041 | $0.01283 | $54,586 |
| Jun 15, 2022 | $0.01117 | $0.01423 | $0.0102 | $0.011 | $51,965 |
| Jun 14, 2022 | $0.01316 | $0.01365 | $0.01003 | $0.01117 | $42,828 |
| Jun 13, 2022 | $0.01143 | $0.01655 | $0.01011 | $0.01316 | $55,496 |
| Jun 12, 2022 | $0.0113 | $0.01696 | $0.0105 | $0.01143 | $51,427 |
| Jun 11, 2022 | $0.015 | $0.01534 | $0.0111 | $0.0113 | $47,017 |
| Jun 10, 2022 | $0.01684 | $0.01687 | $0.01488 | $0.015 | $48,096 |
| Jun 09, 2022 | $0.01649 | $0.01702 | $0.01499 | $0.01684 | $52,604 |
| Jun 08, 2022 | $0.01521 | $0.0176 | $0.01505 | $0.01649 | $52,211 |
| Jun 07, 2022 | $0.01607 | $0.0173 | $0.01502 | $0.01521 | $48,198 |
| Jun 06, 2022 | $0.015 | $0.01772 | $0.015 | $0.01607 | $56,889 |
| Jun 05, 2022 | $0.01508 | $0.01535 | $0.01498 | $0.015 | $49,464 |
| Jun 04, 2022 | $0.01515 | $0.01556 | $0.01498 | $0.01508 | $50,953 |
| Jun 03, 2022 | $0.01504 | $0.01532 | $0.01499 | $0.01515 | $49,698 |
| Jun 02, 2022 | $0.01514 | $0.01535 | $0.01499 | $0.01504 | $49,396 |
| Jun 01, 2022 | $0.01594 | $0.01778 | $0.0151 | $0.01514 | $48,035 |
CoinMarketCap
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