Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0009 0.0010 0.0008 0.0010 25,459,450 +0.00(+11.11%)
Sep 29, 2020 0.0009 0.0009 0.0008 0.0009 9,466,262 -0.00(-10.00%)
Sep 28, 2020 0.0009 0.0010 0.0008 0.0010 6,884,410 +0.00(+11.11%)
Sep 25, 2020 0.0008 0.0009 0.0008 0.0009 14,278,500 +0.00(+0.00%)
Sep 24, 2020 0.0008 0.0010 0.0008 0.0009 5,638,284 -0.00(-10.00%)
Sep 23, 2020 0.0009 0.0010 0.0008 0.0010 16,840,944 +0.00(+0.00%)
Sep 22, 2020 0.0009 0.0010 0.0008 0.0010 10,971,250 +0.00(+11.11%)
Sep 21, 2020 0.0010 0.0011 0.0008 0.0009 83,649,040 -0.00(-10.00%)
Sep 18, 2020 0.0010 0.0010 0.0008 0.0010 23,951,598 +0.00(+0.00%)
Sep 17, 2020 0.0008 0.0010 0.0008 0.0010 15,009,191 +0.00(+0.00%)
Sep 16, 2020 0.0009 0.0010 0.0008 0.0010 22,910,104 +0.00(+11.11%)
Sep 15, 2020 0.0009 0.0010 0.0008 0.0009 43,460,552 +0.00(+0.00%)
Sep 14, 2020 0.0009 0.0009 0.0008 0.0009 19,513,922 +0.00(+0.00%)
Sep 11, 2020 0.0009 0.0010 0.0008 0.0009 24,280,902 +0.00(+0.00%)
Sep 10, 2020 0.0009 0.0010 0.0008 0.0009 23,352,736 -0.00(-10.00%)
Sep 09, 2020 0.0010 0.0010 0.0008 0.0010 53,631,820 +0.00(+0.00%)
Sep 08, 2020 0.0010 0.0011 0.0009 0.0010 75,122,208 -0.00(-9.09%)
Sep 04, 2020 0.0011 0.0012 0.0009 0.0011 109,313,800 +0.00(+0.00%)
Sep 03, 2020 0.0013 0.0013 0.0009 0.0011 148,371,024 -0.00(-15.38%)
Sep 02, 2020 0.0011 0.0013 0.0010 0.0013 123,737,736 +0.00(+18.18%)
Sep 01, 2020 0.0011 0.0011 0.0009 0.0011 39,314,268 +0.00(+0.00%)
Aug 31, 2020 0.0010 0.0011 0.0009 0.0011 51,110,352 +0.00(+10.00%)
Aug 28, 2020 0.0008 0.0010 0.0008 0.0010 54,409,200 +0.00(+0.00%)
Aug 27, 2020 0.0009 0.0010 0.0008 0.0010 20,713,768 +0.00(+11.11%)
Aug 26, 2020 0.0009 0.0010 0.0008 0.0009 26,317,350 +0.00(+0.00%)
Aug 25, 2020 0.0009 0.0010 0.0008 0.0009 104,934,424 -0.00(-10.00%)
Aug 24, 2020 0.0011 0.0011 0.0009 0.0010 63,645,592 -0.00(-9.09%)
Aug 21, 2020 0.0011 0.0013 0.0009 0.0011 238,218,096 +0.00(+0.00%)
Aug 20, 2020 0.0010 0.0011 0.0009 0.0011 136,507,984 +0.00(+10.00%)
Aug 19, 2020 0.0008 0.0010 0.0008 0.0010 78,400,392 +0.00(+11.11%)
Aug 18, 2020 0.0009 0.0009 0.0008 0.0009 18,237,194 +0.00(+0.00%)
Aug 17, 2020 0.0009 0.0009 0.0007 0.0009 40,187,664 +0.00(+0.00%)
Aug 14, 2020 0.0009 0.0009 0.0007 0.0009 134,075,104 +0.00(+0.00%)
Aug 13, 2020 0.0010 0.0010 0.0008 0.0009 123,875,936 -0.00(-10.00%)
Aug 12, 2020 0.0012 0.0012 0.0009 0.0010 93,472,208 -0.00(-16.67%)
Aug 11, 2020 0.0010 0.0012 0.0009 0.0012 117,861,728 +0.00(+9.09%)
Aug 10, 2020 0.0010 0.0011 0.0009 0.0011 36,617,100 +0.00(+10.00%)
Aug 07, 2020 0.0010 0.0011 0.0008 0.0010 82,910,896 +0.00(+0.00%)
Aug 06, 2020 0.0007 0.0011 0.0007 0.0010 50,100,184 +0.00(+25.00%)
Aug 05, 2020 0.0008 0.0009 0.0007 0.0008 37,908,768 +0.00(+0.00%)
Aug 04, 2020 0.0008 0.0008 0.0007 0.0008 64,240,844 +0.00(+0.00%)
Aug 03, 2020 0.0008 0.0009 0.0007 0.0008 202,275,872 +0.00(+0.00%)
Jul 31, 2020 0.0009 0.0009 0.0008 0.0008 62,567,600 -0.00(-11.11%)
Jul 30, 2020 0.0009 0.0010 0.0008 0.0009 77,229,888 -0.00(-10.00%)
Jul 29, 2020 0.0010 0.0010 0.0008 0.0010 137,787,920 +0.00(+0.00%)
Jul 28, 2020 0.0012 0.0013 0.0009 0.0010 197,648,608 -0.00(-23.08%)
Jul 27, 2020 0.0010 0.0015 0.0010 0.0013 172,760,608 +0.00(+30.00%)
Jul 24, 2020 0.0010 0.0011 0.0008 0.0010 115,940,304 +0.00(+0.00%)
Jul 23, 2020 0.0010 0.0010 0.0008 0.0010 168,462,992 +0.00(+0.00%)
Jul 22, 2020 0.0012 0.0013 0.0010 0.0010 47,027,256 -0.00(-16.67%)
Jul 21, 2020 0.0009 0.0012 0.0008 0.0012 148,437,760 +0.00(+20.00%)
Jul 20, 2020 0.0011 0.0011 0.0008 0.0010 161,474,016 -0.00(-9.09%)
Jul 17, 2020 0.0012 0.0014 0.0010 0.0011 120,650,200 -0.00(-15.38%)
Jul 16, 2020 0.0009 0.0013 0.0007 0.0013 250,638,320 +0.00(+62.50%)
Jul 15, 2020 0.0011 0.0012 0.0008 0.0008 184,136,352 -0.00(-33.33%)
Jul 14, 2020 0.0014 0.0014 0.0010 0.0012 150,351,968 -0.00(-7.69%)
Jul 13, 2020 0.0016 0.0016 0.0011 0.0013 268,050,208 -0.00(-23.53%)
Jul 10, 2020 0.0017 0.0019 0.0015 0.0017 205,122,592 -0.00(-5.56%)
Jul 09, 2020 0.0020 0.0024 0.0016 0.0018 251,927,952 -0.00(-10.00%)
Jul 08, 2020 0.0018 0.0030 0.0017 0.0020 570,965,376 +0.00(+25.00%)
Jul 07, 2020 0.0016 0.0019 0.0013 0.0016 397,060,160 -0.00(-11.11%)
Jul 06, 2020 0.0014 0.0025 0.0014 0.0018 360,624,160 +0.00(+28.57%)
Jul 02, 2020 0.0016 0.0017 0.0013 0.0014 134,473,792 -0.00(-6.67%)
Jul 01, 2020 0.0012 0.0016 0.0011 0.0015 211,883,376 +0.00(+7.14%)
Jun 30, 2020 0.0019 0.0019 0.0011 0.0014 254,015,856 -0.00(-12.50%)
Jun 29, 2020 0.0013 0.0021 0.0012 0.0016 373,338,176 +0.00(+45.45%)
Jun 26, 2020 0.0006 0.0018 0.0005 0.0011 751,573,440 +0.00(+83.33%)
Jun 25, 2020 0.0007 0.0007 0.0005 0.0006 21,671,788 -0.00(-14.29%)
Jun 24, 2020 0.0005 0.0007 0.0005 0.0007 247,319,968 +0.00(+40.00%)
Jun 23, 2020 0.0006 0.0006 0.0004 0.0005 150,815,056 +0.00(+0.00%)
Jun 22, 2020 0.0006 0.0006 0.0004 0.0005 127,224,312 -0.00(-16.67%)
Jun 19, 2020 0.0007 0.0008 0.0005 0.0006 172,870,384 -0.00(-25.00%)
Jun 18, 2020 0.0008 0.0011 0.0007 0.0008 134,241,056 +0.00(+0.00%)
Jun 17, 2020 0.0007 0.0008 0.0006 0.0008 184,982,880 +0.00(+0.00%)
Jun 16, 2020 0.0007 0.0009 0.0006 0.0008 148,448,368 +0.00(+33.33%)
Jun 15, 2020 0.0010 0.0011 0.0006 0.0006 212,357,600 -0.00(-40.00%)
Jun 12, 2020 0.0014 0.0014 0.0010 0.0010 142,430,096 -0.00(-23.08%)
Jun 11, 2020 0.0016 0.0019 0.0010 0.0013 148,397,520 -0.00(-31.58%)
Jun 10, 2020 0.0020 0.0021 0.0015 0.0019 187,659,440 +0.00(+11.76%)
Jun 09, 2020 0.0013 0.0021 0.0010 0.0017 448,159,200 +0.00(+54.55%)
Jun 08, 2020 0.0013 0.0018 0.0009 0.0011 507,886,784 +0.00(+0.00%)
Jun 05, 2020 0.0003 0.0012 0.0002 0.0011 795,699,392 +0.00(+450.00%)
Jun 04, 2020 0.0006 0.0006 0.0002 0.0002 182,486,320 -0.00(-60.00%)
Jun 03, 2020 0.0003 0.0006 0.0002 0.0005 384,940,224 +0.00(+66.67%)
Jun 02, 2020 0.0004 0.0004 0.0002 0.0003 38,931,736 -0.00(-25.00%)
Jun 01, 2020 0.0005 0.0005 0.0002 0.0004 245,904,352 +0.00(+0.00%)
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%)
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.