InvestFeed USD (IFT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:30PM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 0.000641 | 0.000654 | 0.000629 | 0.000634 | 0.000634 | 6 |
| May 05, 2024 | 0.000639 | 0.000646 | 0.000630 | 0.000641 | 0.000641 | - |
| May 04, 2024 | 0.000629 | 0.000644 | 0.000627 | 0.000639 | 0.000639 | - |
| May 03, 2024 | 0.000591 | 0.000632 | 0.000589 | 0.000629 | 0.000629 | - |
| May 02, 2024 | 0.000583 | 0.000595 | 0.000570 | 0.000591 | 0.000591 | - |
| May 01, 2024 | 0.000607 | 0.000608 | 0.000566 | 0.000583 | 0.000583 | - |
| Apr 30, 2024 | 0.000638 | 0.000647 | 0.000593 | 0.000607 | 0.000607 | - |
| Apr 29, 2024 | 0.000631 | 0.000642 | 0.000619 | 0.000638 | 0.000638 | - |
| Apr 28, 2024 | 0.000634 | 0.000643 | 0.000628 | 0.000631 | 0.000631 | - |
| Apr 27, 2024 | 0.000638 | 0.000639 | 0.000625 | 0.000634 | 0.000634 | - |
| Apr 26, 2024 | 0.000645 | 0.000648 | 0.000634 | 0.000638 | 0.000638 | - |
| Apr 25, 2024 | 0.000643 | 0.000653 | 0.000629 | 0.000645 | 0.000645 | - |
| Apr 24, 2024 | 0.000664 | 0.000670 | 0.000636 | 0.000643 | 0.000643 | - |
| Apr 23, 2024 | 0.000668 | 0.000672 | 0.000659 | 0.000664 | 0.000664 | 7 |
| Apr 22, 2024 | 0.000649 | 0.000672 | 0.000646 | 0.000668 | 0.000668 | - |
| Apr 21, 2024 | 0.000650 | 0.000657 | 0.000643 | 0.000649 | 0.000649 | - |
| Apr 20, 2024 | 0.000639 | 0.000654 | 0.000632 | 0.000650 | 0.000650 | - |
| Apr 19, 2024 | 0.000635 | 0.000654 | 0.000597 | 0.000639 | 0.000639 | - |
| Apr 18, 2024 | 0.000613 | 0.000640 | 0.000609 | 0.000635 | 0.000635 | - |
| Apr 17, 2024 | 0.000637 | 0.000644 | 0.000599 | 0.000613 | 0.000613 | - |
| Apr 16, 2024 | 0.000634 | 0.000643 | 0.000617 | 0.000637 | 0.000637 | - |
| Apr 15, 2024 | 0.000657 | 0.000668 | 0.000624 | 0.000634 | 0.000634 | - |
| Apr 14, 2024 | 0.000641 | 0.000658 | 0.000622 | 0.000657 | 0.000657 | - |
| Apr 13, 2024 | 0.000672 | 0.000679 | 0.000610 | 0.000641 | 0.000641 | 1 |
| Apr 12, 2024 | 0.000701 | 0.000712 | 0.000658 | 0.000672 | 0.000672 | - |
| Apr 11, 2024 | 0.000706 | 0.000712 | 0.000696 | 0.000701 | 0.000701 | - |
| Apr 10, 2024 | 0.000692 | 0.000710 | 0.000676 | 0.000706 | 0.000706 | - |
| Apr 09, 2024 | 0.000717 | 0.000717 | 0.000683 | 0.000692 | 0.000692 | - |
| Apr 08, 2024 | 0.000694 | 0.000727 | 0.000691 | 0.000717 | 0.000717 | - |
| Apr 07, 2024 | 0.000690 | 0.000703 | 0.000689 | 0.000694 | 0.000694 | - |
| Apr 06, 2024 | 0.000679 | 0.000696 | 0.000675 | 0.000690 | 0.000690 | - |
| Apr 05, 2024 | 0.000685 | 0.000687 | 0.000661 | 0.000679 | 0.000679 | - |
| Apr 04, 2024 | 0.000661 | 0.000692 | 0.000651 | 0.000685 | 0.000685 | 1 |
| Apr 03, 2024 | 0.000654 | 0.000668 | 0.000646 | 0.000661 | 0.000661 | 1 |
| Apr 02, 2024 | 0.000697 | 0.000697 | 0.000647 | 0.000654 | 0.000654 | - |
| Apr 01, 2024 | 0.000713 | 0.000713 | 0.000682 | 0.000697 | 0.000697 | - |
| Mar 31, 2024 | 0.000697 | 0.000713 | 0.000696 | 0.000713 | 0.000713 | - |
| Mar 30, 2024 | 0.000699 | 0.000703 | 0.000696 | 0.000697 | 0.000697 | - |
| Mar 29, 2024 | 0.000708 | 0.000709 | 0.000692 | 0.000699 | 0.000699 | - |
| Mar 28, 2024 | 0.000695 | 0.000715 | 0.000690 | 0.000708 | 0.000708 | - |
| Mar 27, 2024 | 0.000700 | 0.000716 | 0.000684 | 0.000695 | 0.000695 | - |
| Mar 26, 2024 | 0.000700 | 0.000715 | 0.000694 | 0.000700 | 0.000700 | - |
| Mar 25, 2024 | 0.000672 | 0.000710 | 0.000664 | 0.000700 | 0.000700 | - |
| Mar 24, 2024 | 0.000640 | 0.000676 | 0.000639 | 0.000672 | 0.000672 | - |
| Mar 23, 2024 | 0.000636 | 0.000659 | 0.000631 | 0.000640 | 0.000640 | - |
| Mar 22, 2024 | 0.000655 | 0.000666 | 0.000626 | 0.000636 | 0.000636 | - |
| Mar 21, 2024 | 0.000679 | 0.000681 | 0.000648 | 0.000655 | 0.000655 | - |
| Mar 20, 2024 | 0.000619 | 0.000680 | 0.000609 | 0.000679 | 0.000679 | - |
| Mar 19, 2024 | 0.000677 | 0.000681 | 0.000616 | 0.000619 | 0.000619 | - |
| Mar 18, 2024 | 0.000684 | 0.000689 | 0.000666 | 0.000677 | 0.000677 | - |
| Mar 17, 2024 | 0.000654 | 0.000688 | 0.000648 | 0.000684 | 0.000684 | - |
| Mar 16, 2024 | 0.000694 | 0.000700 | 0.000649 | 0.000654 | 0.000654 | 8 |
| Mar 15, 2024 | 0.000715 | 0.000723 | 0.000661 | 0.000694 | 0.000694 | - |
| Mar 14, 2024 | 0.000731 | 0.000737 | 0.000688 | 0.000715 | 0.000715 | 11 |
| Mar 13, 2024 | 0.000715 | 0.000736 | 0.000714 | 0.000731 | 0.000731 | - |
| Mar 12, 2024 | 0.000721 | 0.000726 | 0.000693 | 0.000715 | 0.000715 | 10 |
| Mar 11, 2024 | 0.000690 | 0.000728 | 0.000678 | 0.000721 | 0.000721 | 9 |
| Mar 10, 2024 | 0.000685 | 0.000700 | 0.000683 | 0.000690 | 0.000690 | 13 |
| Mar 09, 2024 | 0.000684 | 0.000687 | 0.000681 | 0.000685 | 0.000685 | - |
| Mar 08, 2024 | 0.000670 | 0.000698 | 0.000664 | 0.000684 | 0.000684 | - |
| Mar 07, 2024 | 0.000661 | 0.000680 | 0.000657 | 0.000670 | 0.000670 | 20 |
| Mar 06, 2024 | 0.000639 | 0.000676 | 0.000629 | 0.000661 | 0.000661 | 12 |
| Mar 05, 2024 | 0.000684 | 0.000690 | 0.000599 | 0.000639 | 0.000639 | - |
| Mar 04, 2024 | 0.000631 | 0.000684 | 0.000631 | 0.000684 | 0.000684 | 32 |
| Mar 03, 2024 | 0.000620 | 0.000632 | 0.000615 | 0.000631 | 0.000631 | - |
| Mar 02, 2024 | 0.000625 | 0.000625 | 0.000617 | 0.000620 | 0.000620 | - |
| Mar 01, 2024 | 0.000613 | 0.000630 | 0.000608 | 0.000625 | 0.000625 | - |
| Feb 29, 2024 | 0.000625 | 0.000635 | 0.000605 | 0.000613 | 0.000613 | 10 |
| Feb 28, 2024 | 0.000570 | 0.000637 | 0.000567 | 0.000625 | 0.000625 | 6 |
| Feb 27, 2024 | 0.000545 | 0.000575 | 0.000545 | 0.000570 | 0.000570 | - |
| Feb 26, 2024 | 0.000517 | 0.000549 | 0.000509 | 0.000545 | 0.000545 | - |
| Feb 25, 2024 | 0.000516 | 0.000519 | 0.000513 | 0.000517 | 0.000517 | - |
| Feb 24, 2024 | 0.000507 | 0.000517 | 0.000506 | 0.000516 | 0.000516 | - |
| Feb 23, 2024 | 0.000513 | 0.000515 | 0.000506 | 0.000507 | 0.000507 | - |
| Feb 22, 2024 | 0.000518 | 0.000520 | 0.000510 | 0.000513 | 0.000513 | - |
| Feb 21, 2024 | 0.000523 | 0.000524 | 0.000507 | 0.000518 | 0.000518 | - |
| Feb 20, 2024 | 0.000518 | 0.000529 | 0.000508 | 0.000523 | 0.000523 | - |
| Feb 19, 2024 | 0.000521 | 0.000525 | 0.000517 | 0.000518 | 0.000518 | - |
| Feb 18, 2024 | 0.000517 | 0.000523 | 0.000512 | 0.000521 | 0.000521 | - |
| Feb 17, 2024 | 0.000522 | 0.000522 | 0.000507 | 0.000517 | 0.000517 | - |
| Feb 16, 2024 | 0.000519 | 0.000526 | 0.000517 | 0.000522 | 0.000522 | - |
| Feb 15, 2024 | 0.000518 | 0.000528 | 0.000514 | 0.000519 | 0.000519 | - |
| Feb 14, 2024 | 0.000498 | 0.000520 | 0.000493 | 0.000518 | 0.000518 | - |
| Feb 13, 2024 | 0.000500 | 0.000504 | 0.000484 | 0.000498 | 0.000498 | - |
| Feb 12, 2024 | 0.000483 | 0.000503 | 0.000478 | 0.000500 | 0.000500 | - |
| Feb 11, 2024 | 0.000478 | 0.000485 | 0.000476 | 0.000483 | 0.000483 | - |
| Feb 10, 2024 | 0.000472 | 0.000481 | 0.000469 | 0.000478 | 0.000478 | - |
| Feb 09, 2024 | 0.000453 | 0.000481 | 0.000453 | 0.000472 | 0.000472 | 5 |
| Feb 08, 2024 | 0.000443 | 0.000455 | 0.000443 | 0.000453 | 0.000453 | - |
| Feb 07, 2024 | 0.000431 | 0.000443 | 0.000428 | 0.000443 | 0.000443 | - |
| Feb 06, 2024 | 0.000427 | 0.000433 | 0.000425 | 0.000431 | 0.000431 | - |
| Feb 05, 2024 | 0.000426 | 0.000435 | 0.000423 | 0.000427 | 0.000427 | - |
| Feb 04, 2024 | 0.000430 | 0.000431 | 0.000424 | 0.000426 | 0.000426 | - |
| Feb 03, 2024 | 0.000432 | 0.000434 | 0.000429 | 0.000430 | 0.000430 | - |
| Feb 02, 2024 | 0.000431 | 0.000434 | 0.000426 | 0.000432 | 0.000432 | - |
| Feb 01, 2024 | 0.000426 | 0.000432 | 0.000419 | 0.000431 | 0.000431 | - |
| Jan 31, 2024 | 0.000429 | 0.000437 | 0.000423 | 0.000426 | 0.000426 | - |
| Jan 30, 2024 | 0.000433 | 0.000438 | 0.000428 | 0.000429 | 0.000429 | - |
| Jan 29, 2024 | 0.000420 | 0.000433 | 0.000418 | 0.000433 | 0.000433 | - |
| Jan 28, 2024 | 0.000421 | 0.000428 | 0.000417 | 0.000420 | 0.000420 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.