Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0041 0.0042 0.0038 0.0039 9,278,752 -0.00(-4.88%)
Jul 29, 2021 0.0044 0.0046 0.0041 0.0041 8,560,950 -0.00(-6.82%)
Jul 28, 2021 0.0046 0.0046 0.0041 0.0044 9,409,389 +0.00(+7.32%)
Jul 27, 2021 0.0040 0.0046 0.0040 0.0041 3,926,667 -0.00(-2.38%)
Jul 26, 2021 0.0048 0.0049 0.0042 0.0042 14,340,148 -0.00(-12.50%)
Jul 23, 2021 0.0050 0.0050 0.0046 0.0048 6,197,834 +0.00(+0.00%)
Jul 22, 2021 0.0045 0.0053 0.0045 0.0048 6,977,886 +0.00(+0.00%)
Jul 21, 2021 0.0050 0.0053 0.0047 0.0048 6,055,574 -0.00(-2.04%)
Jul 20, 2021 0.0047 0.0055 0.0044 0.0049 25,460,852 +0.00(+13.95%)
Jul 19, 2021 0.0052 0.0052 0.0039 0.0043 19,096,572 -0.00(-4.44%)
Jul 16, 2021 0.0037 0.0056 0.0037 0.0045 82,004,288 +0.00(+18.42%)
Jul 15, 2021 0.0042 0.0047 0.0036 0.0038 36,213,464 -0.00(-9.52%)
Jul 14, 2021 0.0056 0.0056 0.0039 0.0042 86,603,088 -0.00(-17.65%)
Jul 13, 2021 0.0040 0.0114 0.0040 0.0051 720,313,792 +0.00(+41.67%)
Jul 12, 2021 0.0040 0.0045 0.0031 0.0036 7,879,056 -0.00(-2.70%)
Jul 09, 2021 0.0042 0.0042 0.0037 0.0037 2,973,585 -0.00(-7.50%)
Jul 08, 2021 0.0040 0.0042 0.0036 0.0040 2,692,980 +0.00(+0.00%)
Jul 07, 2021 0.0043 0.0044 0.0039 0.0040 1,870,726 +0.00(+0.00%)
Jul 06, 2021 0.0042 0.0042 0.0038 0.0040 2,663,340 -0.00(-4.76%)
Jul 02, 2021 0.0040 0.0045 0.0038 0.0042 3,457,343 +0.00(+2.44%)
Jul 01, 2021 0.0042 0.0042 0.0039 0.0041 5,713,369 +0.00(+0.00%)
Jun 30, 2021 0.0043 0.0044 0.0040 0.0041 6,607,764 -0.00(-2.38%)
Jun 29, 2021 0.0043 0.0044 0.0040 0.0042 10,527,502 -0.00(-4.55%)
Jun 28, 2021 0.0049 0.0049 0.0043 0.0044 4,966,264 -0.00(-2.22%)
Jun 25, 2021 0.0047 0.0047 0.0044 0.0045 2,948,320 +0.00(+2.27%)
Jun 24, 2021 0.0045 0.0047 0.0043 0.0044 8,858,199 -0.00(-2.22%)
Jun 23, 2021 0.0046 0.0046 0.0041 0.0045 12,038,734 -0.00(-4.26%)
Jun 22, 2021 0.0048 0.0048 0.0044 0.0047 3,803,836 -0.00(-2.08%)
Jun 21, 2021 0.0049 0.0050 0.0045 0.0048 1,257,666 +0.00(+0.00%)
Jun 18, 2021 0.0048 0.0052 0.0048 0.0048 2,483,727 -0.00(-2.04%)
Jun 17, 2021 0.0046 0.0054 0.0045 0.0049 5,132,626 +0.00(+8.89%)
Jun 16, 2021 0.0052 0.0052 0.0045 0.0045 5,290,505 -0.00(-2.17%)
Jun 15, 2021 0.0047 0.0051 0.0045 0.0046 3,972,080 -0.00(-4.17%)
Jun 14, 2021 0.0047 0.0051 0.0046 0.0048 1,950,232 +0.00(+0.00%)
Jun 11, 2021 0.0052 0.0052 0.0046 0.0048 5,510,254 -0.00(-7.69%)
Jun 10, 2021 0.0050 0.0052 0.0048 0.0052 4,107,330 +0.00(+6.12%)
Jun 09, 2021 0.0051 0.0052 0.0049 0.0049 5,368,801 -0.00(-2.00%)
Jun 08, 2021 0.0052 0.0060 0.0050 0.0050 6,209,620 -0.00(-7.41%)
Jun 07, 2021 0.0054 0.0056 0.0052 0.0054 3,578,351 +0.00(+0.00%)
Jun 04, 2021 0.0058 0.0061 0.0052 0.0054 5,933,520 -0.00(-10.00%)
Jun 03, 2021 0.0058 0.0068 0.0056 0.0060 15,592,382 +0.00(+3.45%)
Jun 02, 2021 0.0055 0.0060 0.0051 0.0058 15,509,241 +0.00(+3.57%)
Jun 01, 2021 0.0065 0.0068 0.0051 0.0056 19,870,236 -0.00(-13.85%)
May 28, 2021 0.0058 0.0067 0.0050 0.0065 34,998,824 +0.00(+20.37%)
May 27, 2021 0.0052 0.0067 0.0048 0.0054 55,095,088 +0.00(+8.00%)
May 26, 2021 0.0052 0.0053 0.0047 0.0050 3,895,882 -0.00(-1.96%)
May 25, 2021 0.0047 0.0052 0.0047 0.0051 5,238,266 +0.00(+2.00%)
May 24, 2021 0.0046 0.0051 0.0043 0.0050 7,681,618 +0.00(+8.70%)
May 21, 2021 0.0048 0.0048 0.0045 0.0046 4,358,476 +0.00(+6.98%)
May 20, 2021 0.0046 0.0050 0.0043 0.0043 7,777,190 +0.00(+0.00%)
May 19, 2021 0.0045 0.0051 0.0042 0.0043 2,939,511 -0.00(-4.44%)
May 18, 2021 0.0045 0.0048 0.0043 0.0045 4,653,823 -0.00(-4.26%)
May 17, 2021 0.0046 0.0049 0.0045 0.0047 1,877,623 +0.00(+2.17%)
May 14, 2021 0.0050 0.0050 0.0046 0.0046 4,242,082 -0.00(-4.17%)
May 13, 2021 0.0049 0.0049 0.0047 0.0048 2,042,612 +0.00(+0.00%)
May 12, 2021 0.0048 0.0050 0.0047 0.0048 4,320,585 +0.00(+0.00%)
May 11, 2021 0.0050 0.0052 0.0047 0.0048 6,606,719 -0.00(-4.00%)
May 10, 2021 0.0050 0.0051 0.0048 0.0050 1,378,813 +0.00(+0.00%)
May 07, 2021 0.0051 0.0052 0.0049 0.0050 1,521,781 -0.00(-1.96%)
May 06, 2021 0.0051 0.0051 0.0049 0.0051 2,248,609 +0.00(+0.00%)
May 05, 2021 0.0050 0.0051 0.0047 0.0051 6,604,669 +0.00(+6.25%)
May 04, 2021 0.0049 0.0052 0.0047 0.0048 6,346,974 -0.00(-7.69%)
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.