UK markets open in 2 hours 38 minutes

888tron USD (888-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009616-0.000344 (-3.45%)
As of 04:19AM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.0096070.0096200.0095960.0096160.009616487
19 May 2024------
18 May 20240.0101310.0101340.0100020.0100180.0100187
17 May 20240.0103290.0104260.0101310.0101310.010131661
16 May 20240.0104530.0104630.0103070.0103290.010329-
15 May 20240.0104050.0104640.0103860.0104530.010453104
14 May 20240.0104270.0104380.0103100.0104050.010405131
13 May 20240.0107070.0107290.0104260.0104270.010427372
12 May 20240.0109400.0109400.0106670.0107070.010707547
11 May 20240.0109820.0110100.0109380.0109400.010940-
10 May 20240.0119130.0132040.0093190.0109820.01098220,524
09 May 20240.0119010.0119170.0119010.0119130.011913-
08 May 20240.0116580.0119740.0116580.0119010.0119011
07 May 20240.0115200.0116580.0114720.0116580.011658-
06 May 20240.0117520.0118330.0115020.0115200.01152025
05 May 20240.0118890.0118890.0117420.0117520.01175273
04 May 20240.0119050.0119300.0118540.0118890.011889-
03 May 20240.0118320.0119660.0117790.0119050.01190541
02 May 20240.0115280.0119090.0115280.0118320.0118327
01 May 20240.0115150.0115850.0113050.0115280.011528-
30 Apr 20240.0114960.0116170.0113640.0115150.01151510
29 Apr 20240.0116730.0116880.0113630.0114960.01149615
28 Apr 20240.0108850.0116730.0108850.0116730.01167312
27 Apr 20240.0108850.0108850.0108850.0108850.010885-
26 Apr 20240.0108850.0108850.0108850.0108850.010885-
25 Apr 20240.0108850.0108850.0108850.0108850.010885-
24 Apr 20240.0109200.0109920.0108630.0108850.010885-
23 Apr 20240.0108110.0109600.0107680.0109200.01092048
22 Apr 20240.0107320.0108210.0106550.0108110.01081115
21 Apr 20240.0106860.0107450.0106330.0107320.01073256
20 Apr 20240.0104320.0106860.0103750.0106860.010686213
19 Apr 20240.0103580.0105100.0100010.0104320.01043274
18 Apr 20240.0101360.0104150.0100400.0103580.010358526
17 Apr 20240.0101540.0103250.0100440.0101360.01013627
16 Apr 20240.0102350.0102650.0101110.0101540.010154-
15 Apr 20240.0113450.0115980.0101350.0102350.0102351,852
14 Apr 20240.0117440.0119510.0112140.0113450.0113451,179
13 Apr 20240.0101070.0140470.0099960.0117440.01174410,025
12 Apr 20240.0105250.0105250.0100720.0101070.010107-
11 Apr 20240.0104940.0106010.0104720.0105250.010525-
10 Apr 20240.0118300.0120770.0103970.0104940.0104942,208
09 Apr 20240.0120160.0120210.0118270.0118300.01183010
08 Apr 20240.0116290.0120470.0116270.0120160.012016252
07 Apr 20240.0109170.0116290.0109100.0116290.0116291,541
06 Apr 20240.0105960.0109200.0105820.0109170.0109176
05 Apr 20240.0106690.0107230.0105580.0105960.01059696
04 Apr 20240.0115130.0117020.0105880.0106690.0106694,041
03 Apr 20240.0111640.0116080.0110980.0115130.011513581
02 Apr 20240.0115460.0115490.0110870.0111640.01116411
01 Apr 20240.0117140.0117140.0115340.0115460.0115462
31 Mar 20240.0117280.0117350.0117020.0117140.011714-
30 Mar 20240.0114040.0117520.0114040.0117280.0117289
29 Mar 20240.0114040.0114040.0114040.0114040.011404-
28 Mar 20240.0114190.0114460.0113790.0114040.011404-
27 Mar 20240.0115680.0115980.0113860.0114190.01141919
26 Mar 20240.0115280.0116730.0115090.0115680.01156851
25 Mar 20240.0114460.0115440.0109210.0115280.01152812
24 Mar 20240.0119150.0121060.0112980.0114460.0114461,184
23 Mar 20240.0121550.0123460.0118870.0119150.011915845
22 Mar 20240.0125420.0126110.0120160.0121550.01215578
21 Mar 20240.0120080.0126240.0120080.0125420.012542998
20 Mar 20240.0111650.0120150.0110110.0120080.01200860
19 Mar 20240.0122300.0122530.0110020.0111650.011165136
18 Mar 20240.0106660.0124440.0106400.0122300.0122303,562
17 Mar 20240.0143900.0144580.0105730.0106910.0106919,997
16 Mar 20240.0145370.0146420.0143690.0143900.01439015
15 Mar 20240.0113300.0145950.0113300.0145370.0145376,975
14 Mar 20240.0114100.0114320.0113220.0113300.011330-
13 Mar 20240.0117440.0117800.0113700.0114100.011410781
12 Mar 20240.0110000.0117620.0108360.0117440.0117441,962
11 Mar 20240.0115630.0115920.0109540.0110000.0110001,130
10 Mar 20240.0124700.0124920.0115430.0115630.0115631,425
09 Mar 20240.0125150.0125500.0124140.0124700.012470865
08 Mar 20240.0122540.0126040.0122490.0125150.012515620
07 Mar 20240.0122690.0123120.0122250.0122540.0122543
06 Mar 20240.0123390.0125050.0122080.0122690.012269366
05 Mar 20240.0126840.0127440.0121190.0123390.012339561
04 Mar 20240.0131480.0131540.0124340.0126840.0126841,645
03 Mar 20240.0121430.0131480.0121430.0131480.0131482,072
02 Mar 20240.0122280.0122660.0121050.0121430.012143-
01 Mar 20240.0122400.0122510.0121440.0122280.012228122
29 Feb 20240.0123390.0124590.0122200.0122400.012240-
28 Feb 20240.0122610.0123440.0122430.0123390.012339125
27 Feb 20240.0120820.0122620.0120530.0122610.012261-
26 Feb 20240.0125250.0125250.0120190.0120820.0120821,404
25 Feb 20240.0125290.0125570.0125090.0125250.012525-
24 Feb 20240.0116930.0142060.0116560.0125290.01252912,955
23 Feb 20240.0117670.0117830.0116820.0116930.01169323
22 Feb 20240.0203540.0203540.0117640.0117670.01176718,963
21 Feb 20240.0203840.0205300.0202080.0203540.020354-
20 Feb 20240.0199430.0204340.0198650.0203840.02038419
19 Feb 20240.0197020.0199660.0196820.0199430.019943104
18 Feb 20240.0193250.0197490.0193250.0197020.01970253
17 Feb 20240.0193140.0193640.0192840.0193250.019325-
16 Feb 20240.0190900.0193220.0190440.0193140.01931418
15 Feb 20240.0219590.0223420.0189390.0190900.0190904,955
14 Feb 20240.0214000.0219600.0213820.0219590.021959134
13 Feb 20240.0211390.0214420.0210390.0214000.02140012
12 Feb 20240.0209540.0212410.0208720.0211390.02113969
11 Feb 20240.0209410.0210320.0209180.0209540.0209541,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...