ASD
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-21 | $0.0439100 | $0.0482300 | $0.0511 | $0.0425200 |
2023-09-22 | $0.0482300 | $0.0488100 | $0.0509 | $0.0477000 |
2023-09-23 | $0.0488100 | $0.0483600 | $0.0507 | $0.0455200 |
2023-09-24 | $0.0483600 | $0.0465800 | $0.0495200 | $0.0452300 |
2023-09-25 | $0.0465800 | $0.0464000 | $0.0487400 | $0.0452100 |
2023-09-26 | $0.0296200 | $0.0296200 | $0.0296200 | $0.0296200 |
2023-09-27 | $0.0471300 | $0.0470300 | $0.0475400 | $0.0433700 |
2023-09-28 | $0.0470300 | $0.0464400 | $0.0494600 | $0.0454100 |
2023-09-29 | $0.0464400 | $0.0476000 | $0.0484400 | $0.0464200 |
2023-09-30 | $0.0476000 | $0.0484000 | $0.0485500 | $0.0469300 |
2023-10-01 | $0.0484000 | $0.0472300 | $0.0494800 | $0.0456900 |
2023-10-02 | $0.0472300 | $0.0485400 | $0.0599 | $0.0466900 |
2023-10-03 | $0.0485400 | $0.0490300 | $0.0509 | $0.0480200 |
2023-10-04 | $0.0490300 | $0.0497500 | $0.0510 | $0.0481300 |
2023-10-05 | $0.0497500 | $0.0522 | $0.0531 | $0.0490200 |
2023-10-06 | $0.0522 | $0.0514 | $0.0527 | $0.0508 |
2023-10-07 | $0.0514 | $0.0514 | $0.0514 | $0.0514 |
2023-10-08 | $0.0515 | $0.0516 | $0.0532 | $0.0504 |
2023-10-09 | $0.0516 | $0.0490300 | $0.0535 | $0.0477100 |
2023-10-10 | $0.0490300 | $0.0506 | $0.0519 | $0.0486800 |
2023-10-11 | $0.0506 | $0.0518 | $0.0520 | $0.0501 |
2023-10-12 | $0.0518 | $0.0504 | $0.0532 | $0.0495000 |
2023-10-13 | $0.0504 | $0.0498500 | $0.0512 | $0.0477800 |
2023-10-14 | $0.0498500 | $0.0496100 | $0.0510 | $0.0481100 |
2023-10-15 | $0.0496100 | $0.0500000 | $0.0510 | $0.0493300 |
2023-10-16 | $0.0500000 | $0.0517 | $0.0529 | $0.0496000 |
2023-10-17 | $0.0517 | $0.0520 | $0.0530 | $0.0512 |
2023-10-18 | $0.0520 | $0.0525 | $0.0532 | $0.0512 |
2023-10-19 | $0.0525 | $0.0518 | $0.0531 | $0.0516 |
2023-10-20 | $0.0518 | $0.0511 | $0.0527 | $0.0501 |
2023-10-21 | $0.0511 | $0.0532 | $0.0548 | $0.0503 |
2023-10-22 | $0.0532 | $0.0528 | $0.0549 | $0.0526 |
2023-10-23 | $0.0528 | $0.0558 | $0.0576 | $0.0522 |
2023-10-24 | $0.0558 | $0.0538 | $0.0585 | $0.0526 |
2023-10-25 | $0.0538 | $0.0534 | $0.0560 | $0.0501 |
2023-10-26 | $0.0534 | $0.0522 | $0.0559 | $0.0510 |
2023-10-27 | $0.0522 | $0.0519 | $0.0529 | $0.0510 |
2023-10-28 | $0.0519 | $0.0510 | $0.0548 | $0.0495300 |
2023-10-29 | $0.0510 | $0.0516 | $0.0530 | $0.0507 |
2023-10-30 | $0.0516 | $0.0502 | $0.0524 | $0.0490200 |
2023-10-31 | $0.0502 | $0.0498800 | $0.0515 | $0.0470900 |
2023-11-01 | $0.0498800 | $0.0505 | $0.0515 | $0.0482900 |
2023-11-02 | $0.0505 | $0.0507 | $0.0518 | $0.0501 |
2023-11-03 | $0.0507 | $0.0498800 | $0.0515 | $0.0486600 |
2023-11-04 | $0.0498800 | $0.0497400 | $0.0505 | $0.0494300 |
2023-11-05 | $0.0512 | $0.0517 | $0.0522 | $0.0501 |
2023-11-06 | $0.0517 | $0.0507 | $0.0529 | $0.0493400 |
2023-11-07 | $0.0507 | $0.0501 | $0.0524 | $0.0483100 |
2023-11-08 | $0.0501 | $0.0507 | $0.0527 | $0.0494800 |
2023-11-09 | $0.0507 | $0.0492000 | $0.0520 | $0.0452700 |
2023-11-10 | $0.0492000 | $0.0489800 | $0.0499900 | $0.0480800 |
2023-12-24 | $0.0452700 | $0.0446200 | $0.0479700 | $0.0440500 |
2023-12-25 | $0.0443200 | $0.0456700 | $0.0475700 | $0.0425300 |
2023-12-26 | $0.0456700 | $0.0449800 | $0.0471100 | $0.0435100 |
2023-12-27 | $0.0449800 | $0.0457400 | $0.0463400 | $0.0430600 |
2023-12-28 | $0.0457400 | $0.0461300 | $0.0480300 | $0.0442900 |
2023-12-29 | $0.0461300 | $0.0478300 | $0.0484900 | $0.0451100 |
2023-12-30 | $0.0478300 | $0.0481400 | $0.0494900 | $0.0452200 |
2023-12-31 | $0.0481400 | $0.0509 | $0.0575 | $0.0470100 |
2024-01-01 | $0.0509 | $0.0493600 | $0.0520 | $0.0475200 |
2024-01-02 | $0.0493600 | $0.0543 | $0.0629 | $0.0490300 |
2024-01-03 | $0.0543 | $0.0553 | $0.0600 | $0.0495700 |
2024-01-04 | $0.0553 | $0.0557 | $0.0580 | $0.0532 |
2024-01-05 | $0.0557 | $0.0609 | $0.0631 | $0.0531 |
2024-01-06 | $0.0609 | $0.0631 | $0.0672 | $0.0581 |
2024-01-07 | $0.0631 | $0.0632 | $0.0691 | $0.0620 |
2024-01-08 | $0.0632 | $0.0593 | $0.0639 | $0.0561 |
2024-01-09 | $0.0593 | $0.0534 | $0.0600 | $0.0505 |
2024-01-10 | $0.0534 | $0.0527 | $0.0588 | $0.0505 |
2024-01-11 | $0.0527 | $0.0557 | $0.0564 | $0.0520 |
2024-01-12 | $0.0557 | $0.0501 | $0.0579 | $0.0473400 |
2024-01-13 | $0.0501 | $0.0496700 | $0.0549 | $0.0446800 |
2024-01-14 | $0.0496700 | $0.0487100 | $0.0510 | $0.0471500 |
2024-01-15 | $0.0487100 | $0.0478500 | $0.0510 | $0.0452100 |
2024-01-16 | $0.0478500 | $0.0485500 | $0.0501 | $0.0466300 |
2024-01-17 | $0.0485500 | $0.0471700 | $0.0494000 | $0.0469800 |
2024-01-18 | $0.0471700 | $0.0490000 | $0.0499600 | $0.0470000 |
2024-01-19 | $0.0490000 | $0.0479000 | $0.0490500 | $0.0470000 |
2024-01-20 | $0.0479000 | $0.0499400 | $0.0508 | $0.0477000 |
2024-01-21 | $0.0499400 | $0.0495200 | $0.0504 | $0.0477500 |
2024-01-22 | $0.0495200 | $0.0495600 | $0.0512 | $0.0491500 |
2024-01-23 | $0.0495600 | $0.0489900 | $0.0505 | $0.0469800 |
2024-01-24 | $0.0489900 | $0.0499400 | $0.0501 | $0.0474200 |
2024-01-25 | $0.0499400 | $0.0482800 | $0.0499700 | $0.0480200 |
2024-01-26 | $0.0482800 | $0.0495500 | $0.0504 | $0.0480400 |
2024-01-27 | $0.0495500 | $0.0494800 | $0.0505 | $0.0485400 |
2024-01-28 | $0.0494800 | $0.0486400 | $0.0505 | $0.0470200 |
2024-01-29 | $0.0486400 | $0.0503 | $0.0505 | $0.0483400 |
2024-01-30 | $0.0503 | $0.0499500 | $0.0505 | $0.0453300 |
2024-01-31 | $0.0499500 | $0.0496900 | $0.0499700 | $0.0482200 |
2024-02-01 | $0.0496900 | $0.0476500 | $0.0499900 | $0.0450500 |
2024-02-02 | $0.0476500 | $0.0465800 | $0.0493600 | $0.0451900 |
2024-02-03 | $0.0465800 | $0.0477000 | $0.0494700 | $0.0463400 |
2024-02-04 | $0.0477000 | $0.0498500 | $0.0499700 | $0.0463400 |
2024-02-05 | $0.0498500 | $0.0461300 | $0.0499000 | $0.0451400 |
2024-02-06 | $0.0461300 | $0.0476200 | $0.0493600 | $0.0449900 |
2024-02-07 | $0.0476200 | $0.0456800 | $0.0480800 | $0.0420100 |
2024-02-08 | $0.0456800 | $0.0472900 | $0.0480700 | $0.0450800 |
2024-02-09 | $0.0472900 | $0.0502 | $0.0525 | $0.0465300 |
2024-02-10 | $0.0502 | $0.0502 | $0.0507 | $0.0487500 |
2024-02-11 | $0.0502 | $0.0501 | $0.0505 | $0.0467800 |
2024-02-12 | $0.0501 | $0.0514 | $0.0514 | $0.0490100 |
2024-02-13 | $0.0514 | $0.0503 | $0.0515 | $0.0493500 |
2024-02-14 | $0.0503 | $0.0517 | $0.0544 | $0.0490600 |
2024-02-15 | $0.0517 | $0.0546 | $0.0561 | $0.0497600 |
2024-02-16 | $0.0546 | $0.0547 | $0.0554 | $0.0528 |
2024-02-17 | $0.0547 | $0.0552 | $0.0553 | $0.0539 |
2024-02-18 | $0.0494000 | $0.0487800 | $0.0528 | $0.0470200 |
2024-02-19 | $0.0487800 | $0.0522 | $0.0552 | $0.0470200 |
2024-02-20 | $0.0522 | $0.0558 | $0.0566 | $0.0514 |
2024-02-21 | $0.0558 | $0.0540 | $0.0569 | $0.0527 |
2024-02-22 | $0.0540 | $0.0563 | $0.0578 | $0.0530 |
2024-02-23 | $0.0563 | $0.0555 | $0.0573 | $0.0540 |
2024-02-24 | $0.0555 | $0.0571 | $0.0597 | $0.0555 |
2024-02-25 | $0.0571 | $0.0535 | $0.0589 | $0.0529 |
2024-02-26 | $0.0535 | $0.0560 | $0.0574 | $0.0530 |
2024-02-27 | $0.0560 | $0.0588 | $0.0590 | $0.0530 |
2024-02-28 | $0.0588 | $0.0654 | $0.0755 | $0.0582 |
2024-02-29 | $0.0654 | $0.0711 | $0.0790 | $0.0653 |
2024-03-01 | $0.0711 | $0.0676 | $0.0726 | $0.0601 |
2024-03-02 | $0.0676 | $0.0657 | $0.0699 | $0.0613 |
2024-03-03 | $0.0657 | $0.0664 | $0.0700 | $0.0630 |
2024-03-04 | $0.0664 | $0.0667 | $0.0690 | $0.0621 |
2024-03-05 | $0.0667 | $0.0620 | $0.0679 | $0.0606 |
2024-03-06 | $0.0620 | $0.0623 | $0.0677 | $0.0577 |
2024-03-07 | $0.0623 | $0.0646 | $0.0677 | $0.0612 |
2024-03-08 | $0.0646 | $0.0664 | $0.0689 | $0.0613 |
2024-03-09 | $0.0664 | $0.0663 | $0.0670 | $0.0662 |
2024-03-10 | $0.0616 | $0.0568 | $0.0632 | $0.0452500 |
2024-03-11 | $0.0568 | $0.0573 | $0.0599 | $0.0532 |
2024-03-12 | $0.0573 | $0.0566 | $0.0587 | $0.0545 |
2024-03-13 | $0.0566 | $0.0579 | $0.0619 | $0.0554 |
2024-03-14 | $0.0579 | $0.0591 | $0.0628 | $0.0571 |
2024-03-15 | $0.0591 | $0.0571 | $0.0618 | $0.0550 |
2024-03-16 | $0.0571 | $0.0550 | $0.0619 | $0.0537 |
2024-03-17 | $0.0550 | $0.0586 | $0.0587 | $0.0537 |
2024-03-18 | $0.0586 | $0.0631 | $0.0667 | $0.0523 |
2024-03-19 | $0.0631 | $0.0639 | $0.0650 | $0.0552 |
2024-03-20 | $0.0639 | $0.0644 | $0.0657 | $0.0595 |
2024-03-21 | $0.0644 | $0.0669 | $0.0719 | $0.0605 |
2024-03-22 | $0.0669 | $0.0660 | $0.0700 | $0.0650 |
2024-03-23 | $0.0660 | $0.0677 | $0.0707 | $0.0650 |
2024-03-24 | $0.0677 | $0.0729 | $0.0747 | $0.0676 |
2024-03-25 | $0.0729 | $0.0715 | $0.0737 | $0.0678 |
2024-03-26 | $0.0715 | $0.0707 | $0.0734 | $0.0666 |
2024-03-27 | $0.0707 | $0.0705 | $0.0729 | $0.0667 |
2024-03-28 | $0.0705 | $0.0719 | $0.0750 | $0.0673 |
2024-03-29 | $0.0719 | $0.0709 | $0.0748 | $0.0682 |
2024-03-30 | $0.0709 | $0.0720 | $0.0742 | $0.0690 |
2024-03-31 | $0.0720 | $0.0741 | $0.0750 | $0.0706 |
2024-04-01 | $0.0741 | $0.0710 | $0.0750 | $0.0691 |
2024-04-02 | $0.0710 | $0.0720 | $0.0737 | $0.0681 |
2024-04-03 | $0.0720 | $0.0711 | $0.0750 | $0.0698 |
2024-04-04 | $0.0711 | $0.0719 | $0.0750 | $0.0692 |
2024-04-05 | $0.0719 | $0.0715 | $0.0747 | $0.0690 |
2024-04-06 | $0.0715 | $0.0712 | $0.0720 | $0.0692 |
2024-04-07 | $0.0712 | $0.0698 | $0.0727 | $0.0695 |
2024-04-08 | $0.0698 | $0.0705 | $0.0739 | $0.0696 |
2024-04-09 | $0.0705 | $0.0703 | $0.0734 | $0.0699 |
2024-04-10 | $0.0703 | $0.0710 | $0.0716 | $0.0700 |
2024-04-11 | $0.0710 | $0.0711 | $0.0715 | $0.0696 |
2024-04-12 | $0.0711 | $0.0670 | $0.0721 | $0.0650 |
2024-04-13 | $0.0670 | $0.0589 | $0.0694 | $0.0561 |
2024-04-14 | $0.0589 | $0.0599 | $0.0630 | $0.0562 |
2024-04-15 | $0.0599 | $0.0537 | $0.0640 | $0.0518 |
2024-04-16 | $0.0537 | $0.0516 | $0.0539 | $0.0501 |
2024-04-17 | $0.0516 | $0.0515 | $0.0538 | $0.0474600 |
2024-04-18 | $0.0515 | $0.0488300 | $0.0537 | $0.0459400 |
2024-04-19 | $0.0488300 | $0.0533 | $0.0587 | $0.0481700 |
2024-04-20 | $0.0533 | $0.0548 | $0.0568 | $0.0522 |
2024-04-21 | $0.0548 | $0.0524 | $0.0580 | $0.0514 |
2024-04-22 | $0.0524 | $0.0560 | $0.0560 | $0.0505 |
2024-04-23 | $0.0560 | $0.0532 | $0.0568 | $0.0493400 |
2024-04-24 | $0.0532 | $0.0530 | $0.0534 | $0.0480900 |
2024-04-25 | $0.0530 | $0.0512 | $0.0534 | $0.0505 |
2024-04-26 | $0.0512 | $0.0507 | $0.0514 | $0.0493200 |
2024-04-27 | $0.0507 | $0.0530 | $0.0537 | $0.0500 |
2024-04-28 | $0.0530 | $0.0515 | $0.0550 | $0.0510 |
2024-04-29 | $0.0515 | $0.0534 | $0.0550 | $0.0496900 |
2024-04-30 | $0.0534 | $0.0483700 | $0.0542 | $0.0463500 |
2024-05-01 | $0.0483700 | $0.0483800 | $0.0483900 | $0.0483700 |
2024-05-02 | $0.0499600 | $0.0505 | $0.0525 | $0.0481700 |
2024-05-03 | $0.0505 | $0.0518 | $0.0520 | $0.0501 |
2024-05-04 | $0.0518 | $0.0536 | $0.0542 | $0.0486000 |
2024-05-05 | $0.0536 | $0.0504 | $0.0540 | $0.0486400 |
2024-05-06 | $0.0504 | $0.0516 | $0.0524 | $0.0502 |
2024-05-07 | $0.0516 | $0.0510 | $0.0539 | $0.0502 |
2024-05-08 | $0.0510 | $0.0504 | $0.0520 | $0.0502 |
2024-05-09 | $0.0504 | $0.0533 | $0.0535 | $0.0503 |
2024-05-10 | $0.0533 | $0.0495900 | $0.0534 | $0.0490200 |
2024-05-11 | $0.0495900 | $0.0501 | $0.0509 | $0.0490400 |
2024-05-12 | $0.0501 | $0.0485500 | $0.0503 | $0.0481700 |
2024-05-13 | $0.0485500 | $0.0470000 | $0.0493900 | $0.0321700 |
2024-05-14 | $0.0470000 | $0.0490100 | $0.0519 | $0.0450000 |
2024-05-15 | $0.0490100 | $0.0520 | $0.0523 | $0.0490000 |
2024-05-16 | $0.0520 | $0.0490200 | $0.0533 | $0.0469400 |
2024-05-17 | $0.0490200 | $0.0470700 | $0.0510 | $0.0470000 |
2024-05-18 | $0.0470700 | $0.0492100 | $0.0514 | $0.0470000 |
2024-05-19 | $0.0492100 | $0.0497800 | $0.0528 | $0.0480200 |
2024-05-20 | $0.0497800 | $0.0475600 | $0.0515 | $0.0450000 |
2024-05-21 | $0.0475600 | $0.0530 | $0.0561 | $0.0475200 |
2024-05-22 | $0.0530 | $0.0549 | $0.0571 | $0.0512 |
2024-05-23 | $0.0549 | $0.0492300 | $0.0552 | $0.0490100 |
2024-05-24 | $0.0492300 | $0.0494600 | $0.0519 | $0.0491300 |
2024-05-25 | $0.0494600 | $0.0514 | $0.0531 | $0.0494000 |
2024-05-26 | $0.0514 | $0.0520 | $0.0539 | $0.0512 |
2024-05-27 | $0.0520 | $0.0517 | $0.0530 | $0.0509 |
2024-05-28 | $0.0517 | $0.0516 | $0.0522 | $0.0453100 |
2024-05-29 | $0.0516 | $0.0539 | $0.0578 | $0.0494500 |
2024-05-30 | $0.0539 | $0.0546 | $0.0550 | $0.0534 |
2024-05-31 | $0.0546 | $0.0544 | $0.0547 | $0.0542 |
2024-06-01 | $0.0544 | $0.0529 | $0.0547 | $0.0512 |
2024-06-02 | $0.0529 | $0.0543 | $0.0569 | $0.0528 |
2024-06-03 | $0.0543 | $0.0535 | $0.0575 | $0.0501 |
2024-06-04 | $0.0535 | $0.0533 | $0.0535 | $0.0533 |
2024-06-06 | $0.0558 | $0.0579 | $0.0579 | $0.0521 |
2024-06-07 | $0.0579 | $0.0567 | $0.0579 | $0.0567 |
2024-06-08 | $0.0511 | $0.0487600 | $0.0540 | $0.0482600 |
2024-06-09 | $0.0487600 | $0.0494100 | $0.0543 | $0.0487300 |
2024-06-10 | $0.0494100 | $0.0501 | $0.0531 | $0.0492900 |
2024-06-11 | $0.0501 | $0.0502 | $0.0523 | $0.0423500 |
2024-06-12 | $0.0502 | $0.0479800 | $0.0510 | $0.0452200 |
2024-06-13 | $0.0479800 | $0.0474900 | $0.0505 | $0.0469900 |
2024-06-14 | $0.0474900 | $0.0478200 | $0.0520 | $0.0469300 |
2024-06-15 | $0.0478200 | $0.0494100 | $0.0499700 | $0.0472000 |
2024-06-16 | $0.0494100 | $0.0503 | $0.0511 | $0.0493800 |
2024-06-17 | $0.0503 | $0.0483800 | $0.0514 | $0.0479800 |
2024-06-18 | $0.0483800 | $0.0471100 | $0.0520 | $0.0453500 |
2024-06-19 | $0.0471100 | $0.0453400 | $0.0498400 | $0.0450200 |
2024-06-20 | $0.0453400 | $0.0418300 | $0.0504 | $0.0350900 |
2024-06-21 | $0.0418300 | $0.0439500 | $0.0477000 | $0.0417900 |
2024-06-22 | $0.0439500 | $0.0423400 | $0.0467000 | $0.0410000 |
2024-06-23 | $0.0423400 | $0.0451500 | $0.0454500 | $0.0422700 |
2024-06-24 | $0.0451500 | $0.0451400 | $0.0451500 | $0.0450900 |