Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0002 0.0002 0.0002 0.0002 27,782,500 +0.00(+0.00%)
May 30, 2019 0.0003 0.0003 0.0002 0.0002 241,732,256 -0.00(-33.33%)
May 29, 2019 0.0004 0.0004 0.0003 0.0003 18,541,114 +0.00(+0.00%)
May 28, 2019 0.0005 0.0005 0.0003 0.0003 133,042,736 -0.00(-25.00%)
May 24, 2019 0.0005 0.0005 0.0004 0.0004 26,932,000 -0.00(-20.00%)
May 23, 2019 0.0006 0.0006 0.0004 0.0005 131,253,976 -0.00(-16.67%)
May 22, 2019 0.0007 0.0008 0.0006 0.0006 32,792,584 -0.00(-14.29%)
May 21, 2019 0.0007 0.0008 0.0006 0.0007 29,014,566 -0.00(-12.50%)
May 20, 2019 0.0010 0.0010 0.0007 0.0008 13,040,276 -0.00(-11.11%)
May 17, 2019 0.0008 0.0011 0.0008 0.0009 30,774,200 +0.00(+12.50%)
May 16, 2019 0.0013 0.0013 0.0008 0.0008 39,199,812 -0.00(-33.33%)
May 15, 2019 0.0009 0.0014 0.0007 0.0012 94,031,824 +0.00(+100.00%)
May 14, 2019 0.0007 0.0007 0.0006 0.0006 4,321,705 -0.00(-14.29%)
May 13, 2019 0.0007 0.0007 0.0006 0.0007 1,029,000 +0.00(+16.67%)
May 10, 2019 0.0007 0.0008 0.0006 0.0006 12,606,000 +0.00(+0.00%)
May 09, 2019 0.0006 0.0007 0.0006 0.0006 1,911,000 -0.00(-14.29%)
May 08, 2019 0.0007 0.0008 0.0007 0.0007 7,829,129 +0.00(+0.00%)
May 07, 2019 0.0007 0.0012 0.0007 0.0007 96,781,352 +0.00(+0.00%)
May 06, 2019 0.0007 0.0007 0.0005 0.0007 13,265,825 +0.00(+16.67%)
May 03, 2019 0.0007 0.0007 0.0005 0.0006 1,544,100 +0.00(+20.00%)
May 02, 2019 0.0005 0.0005 0.0005 0.0005 350,001 +0.00(+0.00%)
Apr 30, 2019 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 25, 2019 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Apr 24, 2019 0.0006 0.0007 0.0005 0.0005 1,706,700 -0.00(-16.67%)
Apr 23, 2019 0.0007 0.0008 0.0006 0.0006 14,489,383 -0.00(-14.29%)
Apr 22, 2019 0.0006 0.0007 0.0006 0.0007 9,494,132 +0.00(+40.00%)
Apr 18, 2019 0.0006 0.0006 0.0005 0.0005 705,000 +0.00(+0.00%)
Apr 17, 2019 0.0005 0.0005 0.0005 0.0005 942,000 +0.00(+0.00%)
Apr 16, 2019 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Apr 15, 2019 0.0006 0.0006 0.0005 0.0005 2,105,000 +0.00(+0.00%)
Apr 12, 2019 0.0005 0.0006 0.0005 0.0005 6,443,400 +0.00(+0.00%)
Apr 11, 2019 0.0005 0.0005 0.0005 0.0005 750,000 -0.00(-16.67%)
Apr 10, 2019 0.0006 0.0006 0.0006 0.0006 263,000 +0.00(+0.00%)
Apr 09, 2019 0.0005 0.0007 0.0005 0.0006 12,277,359 +0.00(+20.00%)
Apr 08, 2019 0.0005 0.0005 0.0004 0.0005 1,028,879 +0.00(+0.00%)
Apr 05, 2019 0.0005 0.0005 0.0004 0.0005 23,938,300 -0.00(-16.67%)
Apr 04, 2019 0.0006 0.0006 0.0005 0.0006 11,528,566 +0.00(+0.00%)
Apr 03, 2019 0.0007 0.0008 0.0006 0.0006 15,206,783 +0.00(+0.00%)
Apr 02, 2019 0.0008 0.0009 0.0006 0.0006 29,287,934 -0.00(-25.00%)
Apr 01, 2019 0.0010 0.0010 0.0008 0.0008 11,548,130 -0.00(-11.11%)
Mar 29, 2019 0.0010 0.0010 0.0008 0.0009 24,225,902 +0.00(+12.50%)
Mar 28, 2019 0.0008 0.0010 0.0008 0.0008 21,448,952 -0.00(-11.11%)
Mar 27, 2019 0.0013 0.0013 0.0008 0.0009 39,847,888 -0.00(-30.77%)
Mar 26, 2019 0.0018 0.0018 0.0011 0.0013 26,178,540 -0.00(-13.33%)
Mar 25, 2019 0.0016 0.0018 0.0013 0.0015 27,205,708 +0.00(+15.38%)
Mar 22, 2019 0.0010 0.0019 0.0010 0.0013 88,828,304 +0.00(+30.00%)
Mar 21, 2019 0.0009 0.0010 0.0009 0.0010 5,350,155 -0.00(-9.09%)
Mar 20, 2019 0.0011 0.0011 0.0011 0.0011 140,000 +0.00(+22.22%)
Mar 19, 2019 0.0010 0.0010 0.0009 0.0009 883,399 -0.00(-10.00%)
Mar 18, 2019 0.0010 0.0010 0.0010 0.0010 555,000 +0.00(+0.00%)
Mar 15, 2019 0.0009 0.0010 0.0009 0.0010 973,300 +0.00(+0.00%)
Mar 14, 2019 0.0010 0.0010 0.0009 0.0010 1,430,000 +0.00(+0.00%)
Mar 13, 2019 0.0011 0.0012 0.0009 0.0010 17,200,242 -0.00(-23.08%)
Mar 12, 2019 0.0013 0.0014 0.0011 0.0013 9,090,577 +0.00(+8.33%)
Mar 11, 2019 0.0013 0.0013 0.0010 0.0012 2,425,614 +0.00(+0.00%)
Mar 08, 2019 0.0012 0.0014 0.0010 0.0012 5,075,000 -0.00(-14.29%)
Mar 07, 2019 0.0011 0.0014 0.0010 0.0014 6,425,236 +0.00(+27.27%)
Mar 06, 2019 0.0013 0.0013 0.0011 0.0011 159,964 -0.00(-15.38%)
Mar 05, 2019 0.0013 0.0013 0.0011 0.0013 2,935,989 +0.00(+0.00%)
Mar 04, 2019 0.0014 0.0014 0.0012 0.0013 2,322,199 +0.00(+8.33%)
Mar 01, 2019 0.0012 0.0014 0.0011 0.0012 3,674,000 +0.00(+0.00%)
Feb 28, 2019 0.0011 0.0014 0.0011 0.0012 1,697,449 -0.00(-7.69%)
Feb 27, 2019 0.0014 0.0014 0.0011 0.0013 3,725,000 +0.00(+8.33%)
Feb 26, 2019 0.0013 0.0013 0.0011 0.0012 8,447,401 -0.00(-7.69%)
Feb 25, 2019 0.0016 0.0016 0.0012 0.0013 9,675,225 -0.00(-18.75%)
Feb 22, 2019 0.0015 0.0016 0.0014 0.0016 6,277,500 +0.00(+6.67%)
Feb 21, 2019 0.0024 0.0029 0.0014 0.0015 87,264,408 -0.00(-34.78%)
Feb 20, 2019 0.0028 0.0028 0.0019 0.0023 3,717,832 -0.00(-4.17%)
Feb 19, 2019 0.0046 0.0046 0.0019 0.0024 12,031,411 -0.00(-29.41%)
Feb 15, 2019 0.0034 0.0034 0.0029 0.0034 386,200 -0.00(-2.86%)
Feb 14, 2019 0.0038 0.0038 0.0019 0.0035 16,315,872 -0.00(-7.89%)
Feb 13, 2019 0.0020 0.0038 0.0018 0.0038 29,649,516 +0.00(+100.00%)
Feb 12, 2019 0.0024 0.0024 0.0019 0.0019 19,068,420 -0.00(-24.00%)
Feb 07, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Feb 06, 2019 0.0019 0.0023 0.0019 0.0022 2,848,249 +0.00(+15.79%)
Feb 05, 2019 0.0019 0.0019 0.0019 0.0019 6,250,001 -0.00(-5.00%)
Feb 04, 2019 0.0020 0.0024 0.0020 0.0020 6,427,000 -0.00(-13.04%)
Feb 01, 2019 0.0019 0.0023 0.0019 0.0023 13,861,500 +0.00(+0.00%)
Jan 31, 2019 0.0019 0.0023 0.0019 0.0023 1,408,672 +0.00(+21.05%)
Jan 30, 2019 0.0023 0.0025 0.0019 0.0019 2,018,657 -0.00(-24.00%)
Jan 29, 2019 0.0025 0.0025 0.0025 0.0025 50,000 +0.00(+0.00%)
Jan 28, 2019 0.0025 0.0025 0.0023 0.0025 49,492 +0.00(+38.89%)
Jan 24, 2019 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jan 23, 2019 0.0024 0.0025 0.0019 0.0019 605,444 -0.00(-24.00%)
Jan 22, 2019 0.0018 0.0025 0.0018 0.0025 2,900,630 +0.00(+38.89%)
Jan 18, 2019 0.0023 0.0023 0.0018 0.0018 520,100 -0.00(-28.00%)
Jan 16, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jan 15, 2019 0.0024 0.0024 0.0022 0.0022 255,200 -0.00(-12.00%)
Jan 14, 2019 0.0025 0.0025 0.0020 0.0025 3,130,000 +0.00(+8.70%)
Dec 27, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Dec 24, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Dec 21, 2018 0.0023 0.0023 0.0023 2 +0.00(+0.00%)
Dec 19, 2018 0.0023 0.0023 0.0023 0 -0.00(-25.81%)
Dec 14, 2018 0.0031 0.0031 0.0031 0 +0.00(+19.23%)
Dec 13, 2018 0.0026 0.0026 0.0026 0.0026 50,000 -0.00(-35.00%)
Dec 12, 2018 0.0040 0.0040 0.0040 8 +0.00(+0.00%)
Dec 11, 2018 0.0026 0.0040 0.0026 0.0040 658,574 +0.00(+53.85%)
Dec 10, 2018 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
Dec 06, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 03, 2018 0.0026 0.0026 0.0026 0 -0.00(-23.53%)
Nov 30, 2018 0.0031 0.0034 0.0031 0.0034 150,000 +0.00(+3.03%)
Nov 27, 2018 0.0033 0.0033 0.0033 0 +0.00(+37.50%)
Nov 20, 2018 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Nov 19, 2018 0.0024 0.0024 0.0024 0.0024 60,000 -0.00(-7.69%)
Nov 16, 2018 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
Nov 14, 2018 0.0026 0.0026 0.0026 0 -0.00(-25.71%)
Nov 13, 2018 0.0034 0.0035 0.0034 0.0035 310,000 +0.00(+59.09%)
Nov 08, 2018 0.0022 0.0022 0.0022 0 -0.00(-37.14%)
Nov 06, 2018 0.0035 0.0035 0.0035 0 +0.00(+34.62%)
Nov 05, 2018 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+0.00%)
Nov 02, 2018 0.0026 0.0026 0.0026 0.0026 4,000 +0.00(+0.00%)
Oct 30, 2018 0.0026 0.0026 0.0026 0 -0.00(-23.53%)
Oct 29, 2018 0.0034 0.0034 0.0034 0.0034 6,555 +0.00(+0.00%)
Oct 23, 2018 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
Oct 19, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 18, 2018 0.0025 0.0025 0.0025 0.0025 8,334 +0.00(+19.05%)
Oct 16, 2018 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Oct 11, 2018 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Oct 09, 2018 0.0027 0.0027 0.0027 0 -0.00(-25.00%)
Oct 05, 2018 0.0036 0.0036 0.0036 0 +0.00(+38.46%)
Oct 04, 2018 0.0026 0.0026 0.0026 0.0026 100,000 -0.00(-3.70%)
Oct 03, 2018 0.0026 0.0036 0.0026 0.0027 402,395 -0.00(-10.00%)
Oct 02, 2018 0.0031 0.0037 0.0026 0.0030 1,491,203 -0.00(-3.23%)
Oct 01, 2018 0.0039 0.0043 0.0031 0.0031 1,498,792 -0.00(-13.89%)
Sep 28, 2018 0.0038 0.0047 0.0031 0.0036 3,924,500 +0.00(+56.52%)
Sep 27, 2018 0.0023 0.0023 0.0023 1 +0.00(+0.00%)
Sep 26, 2018 0.0025 0.0025 0.0023 0.0023 207,001 -0.00(-36.11%)
Sep 24, 2018 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Sep 21, 2018 0.0047 0.0055 0.0030 0.0035 6,275,400 +0.00(+40.00%)
Sep 14, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 29, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 27, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 22, 2018 0.0025 0.0025 0.0025 0 -0.00(-34.21%)
Aug 20, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 14, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
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.