Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0003 0.0006 0.0002 0.0004 436,660,096 +0.00(+100.00%)
May 28, 2020 0.0002 0.0002 0.0002 0.0002 11,299,555 +0.00(+0.00%)
May 27, 2020 0.0001 0.0002 0.0001 0.0002 1,175,000 +0.00(+0.00%)
May 19, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 15, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 14, 2020 0.0001 0.0002 0.0001 0.0002 201,000 +0.00(+0.00%)
May 13, 2020 0.0002 0.0002 0.0001 0.0002 1,217,000 +0.00(+0.00%)
May 12, 2020 0.0002 0.0002 0.0002 0.0002 2,100,000 +0.00(+0.00%)
May 11, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
May 06, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 22, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 21, 2020 0.0001 0.0002 0.0001 0.0002 2,212,750 +0.00(+0.00%)
Apr 20, 2020 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Apr 17, 2020 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+100.00%)
Apr 16, 2020 0.0001 0.0001 0.0001 0.0001 1,500,000 +0.00(+0.00%)
Apr 15, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
Apr 14, 2020 0.0001 0.0002 0.0001 0.0002 10,100,000 +0.00(+0.00%)
Apr 09, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 08, 2020 0.0001 0.0002 0.0001 0.0002 134,000 +0.00(+0.00%)
Apr 07, 2020 0.0001 0.0002 0.0001 0.0002 180,000 +0.00(+0.00%)
Apr 03, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 02, 2020 0.0001 0.0002 0.0001 0.0002 1,150,400 +0.00(+0.00%)
Apr 01, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Mar 25, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 20, 2020 0.0002 0.0002 0.0001 0.0002 2,100,000 +0.00(+0.00%)
Mar 19, 2020 0.0001 0.0002 0.0001 0.0002 197,943 +0.00(+0.00%)
Mar 17, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 16, 2020 0.0002 0.0002 0.0002 0.0002 29,160 +0.00(+0.00%)
Mar 12, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 10, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 09, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Mar 06, 2020 0.0001 0.0002 0.0001 0.0002 1,150,000 +0.00(+100.00%)
Mar 04, 2020 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 03, 2020 0.0002 0.0002 0.0002 0.0002 125,000 +0.00(+0.00%)
Mar 02, 2020 0.0001 0.0002 0.0001 0.0002 105,000 +0.00(+0.00%)
Feb 28, 2020 0.0001 0.0002 0.0001 0.0002 12,255,000 +0.00(+0.00%)
Feb 21, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 20, 2020 0.0001 0.0002 0.0001 0.0002 22,153,304 +0.00(+0.00%)
Feb 19, 2020 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Feb 18, 2020 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Feb 14, 2020 0.0002 0.0002 0.0002 0.0002 900,000 +0.00(+100.00%)
Feb 13, 2020 0.0001 0.0001 0.0001 0.0001 5,573,750 +0.00(+0.00%)
Feb 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 10, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Feb 07, 2020 0.0001 0.0001 0.0001 0.0001 385,000 +0.00(+0.00%)
Feb 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 04, 2020 0.0001 0.0001 0.0001 0.0001 500,000 -0.00(-50.00%)
Feb 03, 2020 0.0001 0.0002 0.0001 0.0002 502,000 +0.00(+0.00%)
Jan 31, 2020 0.0002 0.0002 0.0001 0.0002 7,751,000 +0.00(+0.00%)
Jan 30, 2020 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Jan 29, 2020 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+100.00%)
Jan 27, 2020 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jan 24, 2020 0.0001 0.0002 0.0001 0.0002 5,002,500 +0.00(+100.00%)
Jan 23, 2020 0.0002 0.0002 0.0001 0.0001 12,901,255 +0.00(+0.00%)
Jan 22, 2020 0.0002 0.0002 0.0001 0.0001 1,650,000 +0.00(+0.00%)
Jan 21, 2020 0.0002 0.0002 0.0001 0.0001 17,499,000 -0.00(-50.00%)
Jan 17, 2020 0.0001 0.0002 0.0001 0.0002 5,850,000 +0.00(+0.00%)
Jan 16, 2020 0.0002 0.0002 0.0001 0.0002 3,032,000 +0.00(+0.00%)
Jan 15, 2020 0.0002 0.0002 0.0002 0.0002 10,510,000 +0.00(+0.00%)
Jan 14, 2020 0.0002 0.0002 0.0002 0.0002 12,659,700 +0.00(+0.00%)
Jan 13, 2020 0.0003 0.0003 0.0002 0.0002 8,029,472 +0.00(+0.00%)
Jan 10, 2020 0.0002 0.0003 0.0002 0.0002 12,918,800 +0.00(+0.00%)
Jan 09, 2020 0.0002 0.0002 0.0002 0.0002 23,760,000 +0.00(+0.00%)
Jan 08, 2020 0.0002 0.0002 0.0002 0.0002 5,000,000 +0.00(+0.00%)
Jan 07, 2020 0.0002 0.0002 0.0002 0.0002 2,074,505 +0.00(+0.00%)
Jan 06, 2020 0.0002 0.0002 0.0002 0.0002 2,412,085 +0.00(+0.00%)
Jan 03, 2020 0.0002 0.0002 0.0002 0.0002 16,649,400 -0.00(-33.33%)
Jan 02, 2020 0.0003 0.0003 0.0002 0.0003 3,300,000 +0.00(+0.00%)
Dec 31, 2019 0.0003 0.0003 0.0002 0.0003 720,700 +0.00(+50.00%)
Dec 30, 2019 0.0003 0.0003 0.0002 0.0002 170,666 -0.00(-33.33%)
Dec 27, 2019 0.0003 0.0003 0.0002 0.0003 30,760,300 +0.00(+0.00%)
Dec 26, 2019 0.0002 0.0003 0.0002 0.0003 2,703,500 +0.00(+50.00%)
Dec 24, 2019 0.0002 0.0003 0.0002 0.0002 2,800,900 -0.00(-33.33%)
Dec 23, 2019 0.0002 0.0003 0.0002 0.0003 65,562,356 +0.00(+50.00%)
Dec 20, 2019 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Dec 19, 2019 0.0001 0.0002 0.0001 0.0002 3,495,022 +0.00(+0.00%)
Dec 18, 2019 0.0001 0.0002 0.0001 0.0002 10,745,300 +0.00(+0.00%)
Dec 17, 2019 0.0002 0.0002 0.0001 0.0002 8,392,600 +0.00(+0.00%)
Dec 16, 2019 0.0002 0.0002 0.0001 0.0002 8,041,335 +0.00(+0.00%)
Dec 13, 2019 0.0002 0.0003 0.0001 0.0002 195,596,496 +0.00(+0.00%)
Dec 12, 2019 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Dec 11, 2019 0.0002 0.0002 0.0002 0.0002 5,329,499 +0.00(+0.00%)
Dec 10, 2019 0.0001 0.0002 0.0001 0.0002 12,411,999 +0.00(+100.00%)
Dec 09, 2019 0.0001 0.0002 0.0001 0.0001 2,310,000 +0.00(+0.00%)
Dec 06, 2019 0.0002 0.0002 0.0001 0.0001 4,500,000 +0.00(+0.00%)
Dec 05, 2019 0.0001 0.0001 0.0001 0.0001 1,702,200 +0.00(+0.00%)
Dec 04, 2019 0.0002 0.0003 0.0001 0.0001 51,287,680 +0.00(+0.00%)
Dec 02, 2019 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 27, 2019 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Nov 26, 2019 0.0002 0.0002 0.0001 0.0001 76,559,336 -0.00(-50.00%)
Nov 25, 2019 0.0001 0.0002 0.0001 0.0002 32,998,166 +0.00(+100.00%)
Nov 22, 2019 0.0002 0.0002 0.0001 0.0001 63,588,300 -0.00(-50.00%)
Nov 21, 2019 0.0001 0.0002 0.0001 0.0002 13,205,242 +0.00(+100.00%)
Nov 20, 2019 0.0001 0.0002 0.0001 0.0001 93,987,672 +0.00(+0.00%)
Nov 19, 2019 0.0002 0.0002 0.0001 0.0001 2,500,000 +0.00(+0.00%)
Nov 18, 2019 0.0001 0.0001 0.0001 0.0001 193,307 +0.00(+0.00%)
Nov 15, 2019 0.0001 0.0001 0.0001 0.0001 28,826,000 +0.00(+0.00%)
Nov 14, 2019 0.0002 0.0002 0.0001 0.0001 74,024,608 -0.00(-66.67%)
Nov 13, 2019 0.0002 0.0003 0.0002 0.0003 2,110,920 +0.00(+50.00%)
Nov 12, 2019 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Nov 11, 2019 0.0002 0.0002 0.0002 0.0002 29,623,892 +0.00(+0.00%)
Nov 08, 2019 0.0003 0.0003 0.0002 0.0002 25,399,900 +0.00(+0.00%)
Nov 07, 2019 0.0003 0.0003 0.0002 0.0002 27,757,650 -0.00(-33.33%)
Nov 06, 2019 0.0002 0.0003 0.0002 0.0003 21,621,002 +0.00(+50.00%)
Nov 05, 2019 0.0003 0.0003 0.0002 0.0002 8,000,000 -0.00(-33.33%)
Nov 04, 2019 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Oct 31, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 30, 2019 0.0003 0.0003 0.0003 0.0003 4,110,478 +0.00(+0.00%)
Oct 29, 2019 0.0003 0.0003 0.0002 0.0003 81,731,888 +0.00(+0.00%)
Oct 28, 2019 0.0003 0.0003 0.0003 0.0003 12,000,000 -0.00(-25.00%)
Oct 25, 2019 0.0004 0.0004 0.0003 0.0004 17,893,800 +0.00(+33.33%)
Oct 24, 2019 0.0004 0.0004 0.0003 0.0003 57,902,592 -0.00(-25.00%)
Oct 23, 2019 0.0003 0.0004 0.0003 0.0004 39,711,236 +0.00(+0.00%)
Oct 22, 2019 0.0003 0.0004 0.0003 0.0004 2,531,700 +0.00(+0.00%)
Oct 21, 2019 0.0004 0.0005 0.0003 0.0004 11,584,000 +0.00(+0.00%)
Oct 18, 2019 0.0003 0.0004 0.0003 0.0004 11,428,800 -0.00(-20.00%)
Oct 17, 2019 0.0004 0.0005 0.0004 0.0005 27,325,740 +0.00(+25.00%)
Oct 16, 2019 0.0004 0.0006 0.0004 0.0004 81,442,296 -0.00(-20.00%)
Oct 15, 2019 0.0005 0.0005 0.0005 0.0005 1,100,000 +0.00(+25.00%)
Oct 14, 2019 0.0005 0.0005 0.0004 0.0004 26,381,052 -0.00(-20.00%)
Oct 11, 2019 0.0005 0.0005 0.0004 0.0005 10,637,600 -0.00(-16.67%)
Oct 10, 2019 0.0005 0.0006 0.0005 0.0006 17,486,894 +0.00(+20.00%)
Oct 09, 2019 0.0005 0.0005 0.0004 0.0005 48,135,376 +0.00(+0.00%)
Oct 08, 2019 0.0005 0.0005 0.0004 0.0005 10,334,739 +0.00(+0.00%)
Oct 07, 2019 0.0005 0.0005 0.0004 0.0005 4,683,034 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0005 0.0005 470,200 +0.00(+0.00%)
Oct 03, 2019 0.0006 0.0006 0.0005 0.0005 1,577,419 +0.00(+0.00%)
Oct 02, 2019 0.0006 0.0006 0.0005 0.0005 27,273,288 -0.00(-16.67%)
Oct 01, 2019 0.0006 0.0006 0.0006 0.0006 4,000,000 +0.00(+0.00%)
Sep 30, 2019 0.0006 0.0007 0.0006 0.0006 47,276,328 -0.00(-14.29%)
Sep 27, 2019 0.0008 0.0008 0.0007 0.0007 7,539,900 -0.00(-12.50%)
Sep 26, 2019 0.0008 0.0008 0.0006 0.0008 635,000 +0.00(+14.29%)
Sep 25, 2019 0.0008 0.0008 0.0007 0.0007 493,294 +0.00(+0.00%)
Sep 24, 2019 0.0007 0.0007 0.0007 0.0007 1,840,000 +0.00(+0.00%)
Sep 23, 2019 0.0007 0.0007 0.0007 0.0007 3,842,682 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0007 0.0007 0.0007 2,605,000 +0.00(+0.00%)
Sep 19, 2019 0.0007 0.0007 0.0006 0.0007 7,287,089 -0.00(-12.50%)
Sep 18, 2019 0.0008 0.0008 0.0006 0.0008 19,538,642 +0.00(+14.29%)
Sep 17, 2019 0.0008 0.0008 0.0006 0.0007 35,616,512 +0.00(+0.00%)
Sep 16, 2019 0.0008 0.0009 0.0006 0.0007 25,748,216 -0.00(-12.50%)
Sep 13, 2019 0.0006 0.0008 0.0006 0.0008 13,248,400 +0.00(+33.33%)
Sep 12, 2019 0.0006 0.0006 0.0006 0.0006 3,258,650 +0.00(+0.00%)
Sep 11, 2019 0.0006 0.0007 0.0006 0.0006 4,721,095 -0.00(-14.29%)
Sep 10, 2019 0.0010 0.0010 0.0006 0.0007 51,855,384 -0.00(-12.50%)
Sep 09, 2019 0.0010 0.0011 0.0008 0.0008 22,633,100 -0.00(-20.00%)
Sep 06, 2019 0.0010 0.0010 0.0009 0.0010 2,595,500 +0.00(+0.00%)
Sep 05, 2019 0.0010 0.0011 0.0010 0.0010 2,963,866 +0.00(+0.00%)
Sep 04, 2019 0.0010 0.0010 0.0009 0.0010 11,574,458 -0.00(-9.09%)
Sep 03, 2019 0.0010 0.0011 0.0010 0.0011 22,991,398 -0.00(-8.33%)
Aug 30, 2019 0.0009 0.0013 0.0009 0.0012 12,887,600 +0.00(+20.00%)
Aug 29, 2019 0.0010 0.0011 0.0010 0.0010 6,660,000 +0.00(+0.00%)
Aug 28, 2019 0.0010 0.0011 0.0010 0.0010 10,078,507 -0.00(-9.09%)
Aug 27, 2019 0.0012 0.0012 0.0010 0.0011 12,292,966 -0.00(-8.33%)
Aug 26, 2019 0.0012 0.0012 0.0011 0.0012 3,317,534 +0.00(+9.09%)
Aug 23, 2019 0.0011 0.0011 0.0010 0.0011 1,197,400 -0.00(-8.33%)
Aug 22, 2019 0.0012 0.0012 0.0010 0.0012 3,817,081 +0.00(+0.00%)
Aug 21, 2019 0.0010 0.0012 0.0010 0.0012 8,193,797 +0.00(+9.09%)
Aug 20, 2019 0.0011 0.0011 0.0010 0.0011 20,675,442 +0.00(+0.00%)
Aug 19, 2019 0.0011 0.0012 0.0010 0.0011 12,875,180 -0.00(-8.33%)
Aug 16, 2019 0.0010 0.0012 0.0010 0.0012 33,475,500 +0.00(+20.00%)
Aug 15, 2019 0.0011 0.0012 0.0010 0.0010 29,199,216 -0.00(-23.08%)
Aug 14, 2019 0.0014 0.0014 0.0011 0.0013 15,920,987 -0.00(-7.14%)
Aug 13, 2019 0.0014 0.0014 0.0011 0.0014 20,426,458 +0.00(+0.00%)
Aug 12, 2019 0.0010 0.0014 0.0010 0.0014 24,180,348 +0.00(+27.27%)
Aug 09, 2019 0.0012 0.0012 0.0010 0.0011 17,302,500 -0.00(-8.33%)
Aug 08, 2019 0.0013 0.0013 0.0010 0.0012 14,110,000 -0.00(-7.69%)
Aug 07, 2019 0.0010 0.0015 0.0010 0.0013 30,834,436 +0.00(+18.18%)
Aug 06, 2019 0.0012 0.0012 0.0010 0.0011 17,881,998 -0.00(-8.33%)
Aug 05, 2019 0.0011 0.0013 0.0011 0.0012 15,390,236 -0.00(-7.69%)
Aug 02, 2019 0.0013 0.0013 0.0012 0.0013 8,777,600 +0.00(+0.00%)
Aug 01, 2019 0.0013 0.0014 0.0012 0.0013 5,333,481 -0.00(-7.14%)
Jul 31, 2019 0.0017 0.0017 0.0013 0.0014 4,344,758 -0.00(-12.50%)
Jul 30, 2019 0.0014 0.0017 0.0012 0.0016 16,127,033 +0.00(+0.00%)
Jul 29, 2019 0.0015 0.0016 0.0012 0.0016 30,970,696 -0.00(-11.11%)
Jul 26, 2019 0.0016 0.0018 0.0015 0.0018 3,149,200 +0.00(+0.00%)
Jul 25, 2019 0.0023 0.0023 0.0016 0.0018 19,769,872 -0.00(-21.74%)
Jul 24, 2019 0.0024 0.0028 0.0018 0.0023 43,659,088 +0.00(+4.55%)
Jul 23, 2019 0.0023 0.0035 0.0020 0.0022 51,267,560 -0.00(-12.00%)
Jul 22, 2019 0.0035 0.0039 0.0023 0.0025 52,884,188 -0.00(-32.43%)
Jul 19, 2019 0.0036 0.0045 0.0027 0.0037 37,953,100 -0.00(-11.90%)
Jul 18, 2019 0.0040 0.0055 0.0033 0.0042 39,485,084 +0.00(+23.53%)
Jul 17, 2019 0.0045 0.0082 0.0033 0.0034 80,894,768 -0.00(-33.33%)
Jul 16, 2019 0.0013 0.0051 0.0012 0.0051 92,540,840 +0.00(+325.00%)
Jul 15, 2019 0.0014 0.0014 0.0012 0.0012 12,469,099 -0.00(-20.00%)
Jul 12, 2019 0.0012 0.0017 0.0011 0.0015 19,456,200 +0.00(+36.36%)
Jul 11, 2019 0.0013 0.0013 0.0010 0.0011 23,050,998 -0.00(-15.38%)
Jul 10, 2019 0.0016 0.0016 0.0012 0.0013 605,000 -0.00(-18.75%)
Jul 09, 2019 0.0014 0.0016 0.0011 0.0016 19,726,248 +0.00(+0.00%)
Jul 08, 2019 0.0017 0.0017 0.0014 0.0016 4,002,814 -0.00(-20.00%)
Jul 05, 2019 0.0017 0.0021 0.0013 0.0020 8,924,600 +0.00(+53.85%)
Jul 03, 2019 0.0012 0.0018 0.0011 0.0013 7,994,900 +0.00(+18.18%)
Jul 02, 2019 0.0011 0.0012 0.0010 0.0011 16,403,631 -0.00(-21.43%)
Jul 01, 2019 0.0011 0.0014 0.0011 0.0014 120,000 +0.00(+0.00%)
Jun 28, 2019 0.0011 0.0014 0.0011 0.0014 56,400 +0.00(+0.00%)
Jun 27, 2019 0.0012 0.0014 0.0010 0.0014 13,719,997 +0.00(+16.67%)
Jun 26, 2019 0.0014 0.0014 0.0012 0.0012 2,285,226 -0.00(-7.69%)
Jun 25, 2019 0.0014 0.0016 0.0011 0.0013 26,563,220 -0.00(-27.78%)
Jun 24, 2019 0.0015 0.0018 0.0015 0.0018 454,344 +0.00(+0.00%)
Jun 21, 2019 0.0016 0.0018 0.0014 0.0018 2,812,100 +0.00(+5.88%)
Jun 20, 2019 0.0017 0.0017 0.0017 0.0017 1,427,500 +0.00(+0.00%)
Jun 19, 2019 0.0016 0.0017 0.0013 0.0017 8,804,814 -0.00(-15.00%)
Jun 18, 2019 0.0024 0.0024 0.0015 0.0020 3,990,000 -0.00(-4.76%)
Jun 17, 2019 0.0018 0.0021 0.0015 0.0021 1,747,531 +0.00(+5.00%)
Jun 14, 2019 0.0018 0.0020 0.0014 0.0020 5,354,400 +0.00(+0.00%)
Jun 13, 2019 0.0021 0.0021 0.0018 0.0020 1,240,000 +0.00(+0.00%)
Jun 12, 2019 0.0019 0.0026 0.0017 0.0020 6,110,747 +0.00(+17.65%)
Jun 11, 2019 0.0025 0.0028 0.0017 0.0017 13,660,764 -0.00(-32.00%)
Jun 10, 2019 0.0027 0.0028 0.0023 0.0025 5,586,570 -0.00(-19.35%)
Jun 07, 2019 0.0027 0.0031 0.0024 0.0031 4,031,100 +0.00(+14.81%)
Jun 06, 2019 0.0039 0.0039 0.0023 0.0027 11,532,528 -0.00(-20.59%)
Jun 05, 2019 0.0063 0.0066 0.0032 0.0034 31,480,928 -0.00(-50.00%)
Jun 04, 2019 0.0070 0.0080 0.0062 0.0068 5,821,428 -0.00(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.