Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0019 0.0019 0.0017 0.0017 3,181,614 -0.00(-10.53%)
May 27, 2021 0.0016 0.0019 0.0016 0.0019 2,834,589 +0.00(+18.75%)
May 26, 2021 0.0018 0.0018 0.0016 0.0016 1,043,796 -0.00(-11.11%)
May 25, 2021 0.0019 0.0019 0.0016 0.0018 2,539,016 -0.00(-5.26%)
May 24, 2021 0.0020 0.0020 0.0017 0.0019 1,347,406 -0.00(-5.00%)
May 21, 2021 0.0019 0.0021 0.0019 0.0020 3,105,730 +0.00(+11.11%)
May 20, 2021 0.0017 0.0020 0.0016 0.0018 4,534,233 -0.00(-10.00%)
May 19, 2021 0.0016 0.0021 0.0016 0.0020 570,196 +0.00(+0.00%)
May 18, 2021 0.0024 0.0024 0.0010 0.0020 8,270,939 -0.00(-16.67%)
May 17, 2021 0.0025 0.0025 0.0021 0.0024 3,267,739 +0.00(+0.00%)
May 14, 2021 0.0023 0.0025 0.0023 0.0024 2,740,791 +0.00(+0.00%)
May 13, 2021 0.0024 0.0024 0.0023 0.0024 404,098 +0.00(+0.00%)
May 12, 2021 0.0023 0.0025 0.0023 0.0024 348,596 +0.00(+4.35%)
May 11, 2021 0.0024 0.0026 0.0023 0.0023 3,280,866 -0.00(-8.00%)
May 10, 2021 0.0026 0.0026 0.0024 0.0025 3,694,211 -0.00(-3.85%)
May 07, 2021 0.0025 0.0026 0.0025 0.0026 5,644,273 +0.00(+0.00%)
May 06, 2021 0.0026 0.0027 0.0025 0.0026 6,909,686 -0.00(-3.70%)
May 05, 2021 0.0026 0.0027 0.0025 0.0027 2,768,016 +0.00(+0.00%)
May 04, 2021 0.0027 0.0030 0.0026 0.0027 7,220,991 +0.00(+0.00%)
May 03, 2021 0.0028 0.0029 0.0026 0.0027 2,882,649 -0.00(-3.57%)
Apr 30, 2021 0.0028 0.0029 0.0026 0.0028 5,246,700 +0.00(+0.00%)
Apr 29, 2021 0.0028 0.0028 0.0025 0.0028 3,352,370 +0.00(+0.00%)
Apr 28, 2021 0.0026 0.0028 0.0026 0.0028 5,864,606 +0.00(+3.70%)
Apr 27, 2021 0.0027 0.0030 0.0025 0.0027 4,099,375 +0.00(+0.00%)
Apr 26, 2021 0.0025 0.0027 0.0025 0.0027 732,409 +0.00(+3.85%)
Apr 23, 2021 0.0025 0.0027 0.0025 0.0026 4,512,100 +0.00(+0.00%)
Apr 22, 2021 0.0025 0.0027 0.0025 0.0026 5,519,958 +0.00(+0.00%)
Apr 21, 2021 0.0025 0.0026 0.0024 0.0026 5,769,388 +0.00(+4.00%)
Apr 20, 2021 0.0025 0.0028 0.0023 0.0025 16,488,142 -0.00(-3.85%)
Apr 19, 2021 0.0025 0.0027 0.0025 0.0026 4,419,535 +0.00(+4.00%)
Apr 16, 2021 0.0027 0.0027 0.0025 0.0025 3,636,200 -0.00(-3.85%)
Apr 15, 2021 0.0028 0.0028 0.0025 0.0026 1,920,006 -0.00(-3.70%)
Apr 14, 2021 0.0027 0.0027 0.0025 0.0027 2,437,998 +0.00(+0.00%)
Apr 13, 2021 0.0025 0.0028 0.0025 0.0027 6,704,711 +0.00(+8.00%)
Apr 12, 2021 0.0026 0.0026 0.0025 0.0025 11,478,152 +0.00(+0.00%)
Apr 09, 2021 0.0026 0.0026 0.0025 0.0025 1,919,200 -0.00(-3.85%)
Apr 08, 2021 0.0026 0.0026 0.0024 0.0026 2,609,714 +0.00(+0.00%)
Apr 07, 2021 0.0026 0.0026 0.0025 0.0026 2,628,936 +0.00(+0.00%)
Apr 06, 2021 0.0025 0.0026 0.0024 0.0026 1,607,606 +0.00(+8.33%)
Apr 05, 2021 0.0027 0.0027 0.0023 0.0024 14,764,727 -0.00(-7.69%)
Apr 01, 2021 0.0026 0.0027 0.0022 0.0026 7,654,900 -0.00(-3.70%)
Mar 31, 2021 0.0027 0.0027 0.0025 0.0027 5,451,989 +0.00(+0.00%)
Mar 30, 2021 0.0026 0.0027 0.0025 0.0027 8,987,580 -0.00(-3.57%)
Mar 29, 2021 0.0027 0.0028 0.0026 0.0028 3,728,540 +0.00(+7.69%)
Mar 26, 2021 0.0027 0.0027 0.0026 0.0026 3,554,100 -0.00(-3.70%)
Mar 25, 2021 0.0027 0.0027 0.0025 0.0027 12,881,665 +0.00(+3.85%)
Mar 24, 2021 0.0027 0.0027 0.0026 0.0026 6,196,129 +0.00(+0.00%)
Mar 23, 2021 0.0027 0.0027 0.0026 0.0026 5,456,433 -0.00(-3.70%)
Mar 22, 2021 0.0027 0.0028 0.0026 0.0027 3,039,039 +0.00(+0.00%)
Mar 19, 2021 0.0027 0.0028 0.0026 0.0027 382,100 +0.00(+0.00%)
Mar 18, 2021 0.0026 0.0027 0.0026 0.0027 6,857,105 +0.00(+8.00%)
Mar 17, 2021 0.0025 0.0027 0.0024 0.0025 7,472,056 -0.00(-3.85%)
Mar 16, 2021 0.0027 0.0027 0.0025 0.0026 6,367,169 +0.00(+0.00%)
Mar 15, 2021 0.0024 0.0027 0.0023 0.0026 7,978,030 -0.00(-3.70%)
Mar 12, 2021 0.0025 0.0028 0.0024 0.0027 8,988,400 +0.00(+3.85%)
Mar 11, 2021 0.0028 0.0028 0.0026 0.0026 2,372,361 -0.00(-3.70%)
Mar 10, 2021 0.0026 0.0029 0.0025 0.0027 4,855,063 -0.00(-3.57%)
Mar 09, 2021 0.0025 0.0031 0.0024 0.0028 7,193,432 +0.00(+7.69%)
Mar 08, 2021 0.0025 0.0027 0.0024 0.0026 3,154,559 +0.00(+0.00%)
Mar 05, 2021 0.0028 0.0028 0.0019 0.0026 17,965,800 -0.00(-3.70%)
Mar 04, 2021 0.0030 0.0035 0.0025 0.0027 12,317,148 -0.00(-10.00%)
Mar 03, 2021 0.0025 0.0035 0.0023 0.0030 27,586,184 +0.00(+15.38%)
Mar 02, 2021 0.0025 0.0026 0.0024 0.0026 8,186,576 +0.00(+4.00%)
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.