Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0075 0.0075 0.0063 0.0069 40,833,600 -0.00(-2.82%)
May 28, 2020 0.0069 0.0073 0.0066 0.0071 41,156,780 +0.00(+7.58%)
May 27, 2020 0.0080 0.0091 0.0062 0.0066 156,292,896 -0.00(-13.16%)
May 26, 2020 0.0055 0.0078 0.0052 0.0076 146,992,256 +0.00(+49.02%)
May 22, 2020 0.0052 0.0052 0.0048 0.0051 41,053,100 +0.00(+2.00%)
May 21, 2020 0.0051 0.0052 0.0047 0.0050 40,911,520 -0.00(-1.96%)
May 20, 2020 0.0050 0.0051 0.0048 0.0051 26,138,550 +0.00(+2.00%)
May 19, 2020 0.0052 0.0055 0.0048 0.0050 49,286,200 -0.00(-1.96%)
May 18, 2020 0.0050 0.0051 0.0048 0.0051 28,350,984 +0.00(+8.51%)
May 15, 2020 0.0046 0.0049 0.0045 0.0047 15,380,500 +0.00(+4.44%)
May 14, 2020 0.0046 0.0049 0.0044 0.0045 18,016,066 -0.00(-2.17%)
May 13, 2020 0.0050 0.0051 0.0046 0.0046 25,743,876 -0.00(-6.12%)
May 12, 2020 0.0050 0.0050 0.0048 0.0049 22,841,194 +0.00(+0.00%)
May 11, 2020 0.0047 0.0050 0.0047 0.0049 21,117,720 +0.00(+2.08%)
May 08, 2020 0.0048 0.0050 0.0045 0.0048 26,117,900 +0.00(+0.00%)
May 07, 2020 0.0051 0.0051 0.0046 0.0048 26,606,376 -0.00(-2.04%)
May 06, 2020 0.0047 0.0050 0.0044 0.0049 26,557,532 +0.00(+4.26%)
May 05, 2020 0.0048 0.0050 0.0046 0.0047 24,497,048 -0.00(-4.08%)
May 04, 2020 0.0051 0.0052 0.0047 0.0049 22,308,292 -0.00(-2.00%)
May 01, 2020 0.0050 0.0051 0.0049 0.0050 25,927,400 -0.00(-1.96%)
Apr 30, 2020 0.0052 0.0052 0.0049 0.0051 23,856,024 -0.00(-3.77%)
Apr 29, 2020 0.0051 0.0056 0.0050 0.0053 31,370,844 +0.00(+3.92%)
Apr 28, 2020 0.0051 0.0055 0.0050 0.0051 15,413,892 -0.00(-5.56%)
Apr 27, 2020 0.0059 0.0059 0.0051 0.0054 21,171,442 -0.00(-3.57%)
Apr 24, 2020 0.0055 0.0059 0.0050 0.0056 17,966,100 +0.00(+5.66%)
Apr 23, 2020 0.0049 0.0056 0.0049 0.0053 16,836,314 +0.00(+8.16%)
Apr 22, 2020 0.0055 0.0060 0.0047 0.0049 38,326,788 -0.00(-10.91%)
Apr 21, 2020 0.0065 0.0066 0.0053 0.0055 38,973,704 -0.00(-14.06%)
Apr 20, 2020 0.0068 0.0074 0.0063 0.0064 32,785,978 -0.00(-4.48%)
Apr 17, 2020 0.0072 0.0074 0.0066 0.0067 26,849,100 -0.00(-2.90%)
Apr 16, 2020 0.0070 0.0075 0.0066 0.0069 41,403,204 -0.00(-5.48%)
Apr 15, 2020 0.0065 0.0074 0.0065 0.0073 36,618,888 +0.00(+12.31%)
Apr 14, 2020 0.0059 0.0075 0.0059 0.0065 70,570,256 +0.00(+12.07%)
Apr 13, 2020 0.0051 0.0059 0.0049 0.0058 54,507,476 +0.00(+18.37%)
Apr 09, 2020 0.0044 0.0058 0.0042 0.0049 70,025,000 +0.00(+11.36%)
Apr 08, 2020 0.0041 0.0044 0.0040 0.0044 13,832,559 +0.00(+7.32%)
Apr 07, 2020 0.0041 0.0044 0.0040 0.0041 14,721,087 +0.00(+2.50%)
Apr 06, 2020 0.0042 0.0044 0.0038 0.0040 19,008,892 +0.00(+2.56%)
Apr 03, 2020 0.0045 0.0045 0.0039 0.0039 9,876,400 -0.00(-4.88%)
Apr 02, 2020 0.0040 0.0042 0.0039 0.0041 13,117,273 +0.00(+2.50%)
Apr 01, 2020 0.0040 0.0042 0.0038 0.0040 15,131,134 +0.00(+2.56%)
Mar 31, 2020 0.0041 0.0050 0.0038 0.0039 16,906,186 -0.00(-2.50%)
Mar 30, 2020 0.0044 0.0044 0.0036 0.0040 19,706,408 -0.00(-4.76%)
Mar 27, 2020 0.0040 0.0044 0.0040 0.0042 24,241,298 -0.00(-2.33%)
Mar 26, 2020 0.0041 0.0047 0.0040 0.0043 23,941,644 +0.00(+2.38%)
Mar 25, 2020 0.0043 0.0048 0.0039 0.0042 34,668,356 -0.00(-2.33%)
Mar 24, 2020 0.0036 0.0046 0.0036 0.0043 28,570,580 +0.00(+10.26%)
Mar 23, 2020 0.0040 0.0040 0.0035 0.0039 23,353,262 -0.00(-2.50%)
Mar 20, 2020 0.0038 0.0044 0.0037 0.0040 24,375,902 +0.00(+5.26%)
Mar 19, 2020 0.0034 0.0040 0.0033 0.0038 25,381,392 +0.00(+11.76%)
Mar 18, 2020 0.0041 0.0042 0.0030 0.0034 60,092,064 -0.00(-19.05%)
Mar 17, 2020 0.0040 0.0049 0.0040 0.0042 31,107,488 -0.00(-6.67%)
Mar 16, 2020 0.0040 0.0049 0.0040 0.0045 22,419,730 -0.00(-2.17%)
Mar 13, 2020 0.0050 0.0050 0.0041 0.0046 27,542,400 -0.00(-6.12%)
Mar 12, 2020 0.0049 0.0051 0.0021 0.0049 62,562,008 -0.00(-5.77%)
Mar 11, 2020 0.0052 0.0055 0.0050 0.0052 14,963,100 +0.00(+0.00%)
Mar 10, 2020 0.0054 0.0055 0.0050 0.0052 21,038,952 +0.00(+0.00%)
Mar 09, 2020 0.0053 0.0058 0.0048 0.0052 55,790,956 -0.00(-8.77%)
Mar 06, 2020 0.0059 0.0061 0.0053 0.0057 34,681,600 -0.00(-3.39%)
Mar 05, 2020 0.0065 0.0066 0.0055 0.0059 27,373,822 -0.00(-6.35%)
Mar 04, 2020 0.0064 0.0068 0.0061 0.0063 25,514,808 +0.00(+1.61%)
Mar 03, 2020 0.0067 0.0070 0.0061 0.0062 29,976,800 -0.00(-6.06%)
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.