Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0003 0.0003 0.0003 0.0003 150,000 +0.00(+0.00%)
Jul 30, 2018 0.0004 0.0004 0.0003 0.0003 5,641,666 +0.00(+0.00%)
Jul 25, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 24, 2018 0.0003 0.0003 0.0003 0.0003 5,000,000 +0.00(+0.00%)
Jul 20, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 09, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 06, 2018 0.0003 0.0003 0.0003 0.0003 1,000,000 -0.00(-25.00%)
Jul 05, 2018 0.0004 0.0004 0.0004 0.0004 4,401,033 +0.00(+0.00%)
Jul 03, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 28, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 27, 2018 0.0003 0.0004 0.0003 0.0004 770,000 +0.00(+33.33%)
Jun 26, 2018 0.0004 0.0004 0.0003 0.0003 1,400,000 +0.00(+0.00%)
Jun 22, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 20, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 19, 2018 0.0003 0.0003 0.0003 0.0003 450,000 +0.00(+0.00%)
Jun 18, 2018 0.0003 0.0003 0.0003 0.0003 720,000 -0.00(-40.00%)
Jun 14, 2018 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Jun 13, 2018 0.0003 0.0003 0.0003 0.0003 490,000 +0.00(+0.00%)
Jun 12, 2018 0.0004 0.0004 0.0003 0.0003 450,000 -0.00(-25.00%)
Jun 11, 2018 0.0003 0.0005 0.0003 0.0004 5,047,500 -0.00(-20.00%)
Jun 08, 2018 0.0005 0.0005 0.0004 0.0005 834,938 +0.00(+0.00%)
Jun 07, 2018 0.0005 0.0005 0.0004 0.0005 825,393 +0.00(+0.00%)
Jun 06, 2018 0.0004 0.0005 0.0004 0.0005 1,483,000 +0.00(+0.00%)
Jun 05, 2018 0.0003 0.0005 0.0003 0.0005 290,000 +0.00(+42.86%)
Jun 04, 2018 0.0004 0.0004 0.0003 0.0003 5,500,000 -0.00(-12.50%)
Jun 01, 2018 0.0004 0.0005 0.0003 0.0004 27,051,518 +0.00(+33.33%)
May 31, 2018 0.0003 0.0003 0.0003 0.0003 55,000 +0.00(+0.00%)
May 29, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 25, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 24, 2018 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
May 22, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 21, 2018 0.0004 0.0004 0.0004 0.0004 225,000 +0.00(+33.33%)
May 18, 2018 0.0003 0.0003 0.0003 0.0003 5,200 +0.00(+0.00%)
May 17, 2018 0.0003 0.0003 0.0003 0.0003 20,400 +0.00(+0.00%)
May 16, 2018 0.0003 0.0003 0.0003 0.0003 6,000,000 +0.00(+0.00%)
May 10, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 09, 2018 0.0003 0.0003 0.0003 0.0003 250,000 +0.00(+0.00%)
May 08, 2018 0.0003 0.0003 0.0003 0.0003 300,000 +0.00(+0.00%)
May 04, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 03, 2018 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
May 02, 2018 0.0004 0.0004 0.0003 0.0004 7,824,000 +0.00(+0.00%)
May 01, 2018 0.0003 0.0004 0.0003 0.0004 4,151,000 +0.00(+0.00%)
Apr 30, 2018 0.0005 0.0005 0.0004 0.0004 6,080,000 -0.00(-20.00%)
Apr 27, 2018 0.0005 0.0005 0.0004 0.0005 2,980,000 +0.00(+25.00%)
Apr 26, 2018 0.0003 0.0005 0.0003 0.0004 7,099,920 +0.00(+0.00%)
Apr 24, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 23, 2018 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+33.33%)
Apr 20, 2018 0.0004 0.0004 0.0003 0.0003 13,669,593 -0.00(-37.50%)
Apr 19, 2018 0.0005 0.0005 0.0005 0.0005 3,373,000 -0.00(-4.00%)
Apr 18, 2018 0.0005 0.0007 0.0005 0.0005 11,522,350 -0.00(-16.67%)
Apr 17, 2018 0.0004 0.0006 0.0003 0.0006 48,852,256 +0.00(+100.00%)
Apr 16, 2018 0.0003 0.0004 0.0003 0.0003 16,524,697 -0.00(-25.00%)
Apr 13, 2018 0.0003 0.0004 0.0003 0.0004 4,524,000 +0.00(+33.33%)
Apr 12, 2018 0.0005 0.0005 0.0002 0.0003 74,287,368 -0.00(-40.00%)
Apr 11, 2018 0.0004 0.0005 0.0003 0.0005 44,224,996 +0.00(+25.00%)
Apr 10, 2018 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Apr 09, 2018 0.0003 0.0004 0.0003 0.0004 42,308,968 +0.00(+100.00%)
Apr 06, 2018 0.0003 0.0003 0.0002 0.0002 318,333 -0.00(-33.33%)
Apr 05, 2018 0.0003 0.0003 0.0003 0.0003 836,666 +0.00(+0.00%)
Apr 04, 2018 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+50.00%)
Apr 03, 2018 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Apr 02, 2018 0.0002 0.0002 0.0002 0.0002 1,007,000 -0.00(-33.33%)
Mar 29, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 28, 2018 0.0003 0.0003 0.0003 0.0003 2,363,500 +0.00(+0.00%)
Mar 27, 2018 0.0003 0.0003 0.0003 0.0003 2,960,000 +0.00(+50.00%)
Mar 26, 2018 0.0003 0.0003 0.0002 0.0002 3,336,822 -0.00(-33.33%)
Mar 23, 2018 0.0003 0.0003 0.0003 0.0003 9,936,671 -0.00(-25.00%)
Mar 22, 2018 0.0004 0.0004 0.0004 0.0004 1,532,500 +0.00(+0.00%)
Mar 21, 2018 0.0004 0.0004 0.0004 0.0004 25,000 +0.00(+0.00%)
Mar 19, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Mar 15, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 14, 2018 0.0003 0.0003 0.0003 0.0003 600,000 -0.00(-25.00%)
Mar 13, 2018 0.0004 0.0004 0.0004 0.0004 1,198,600 +0.00(+33.33%)
Mar 12, 2018 0.0003 0.0003 0.0003 0.0003 800,000 -0.00(-25.00%)
Mar 09, 2018 0.0003 0.0004 0.0003 0.0004 4,048,122 +0.00(+0.00%)
Mar 08, 2018 0.0004 0.0004 0.0003 0.0004 7,345,650 +0.00(+0.00%)
Mar 07, 2018 0.0004 0.0005 0.0003 0.0004 38,797,932 +0.00(+33.33%)
Mar 05, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Mar 02, 2018 0.0004 0.0004 0.0004 0.0004 2,300,000 +0.00(+0.00%)
Feb 28, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Feb 27, 2018 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Feb 26, 2018 0.0003 0.0003 0.0003 0.0003 5,438,192 -0.00(-25.00%)
Feb 21, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 20, 2018 0.0004 0.0004 0.0002 0.0004 1,541,999 +0.00(+0.00%)
Feb 16, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 15, 2018 0.0004 0.0004 0.0002 0.0004 4,071,000 +0.00(+33.33%)
Feb 14, 2018 0.0004 0.0004 0.0003 0.0003 16,185,690 -0.00(-25.00%)
Feb 13, 2018 0.0003 0.0004 0.0003 0.0004 36,250,000 +0.00(+33.33%)
Feb 12, 2018 0.0005 0.0005 0.0003 0.0003 40,050,000 -0.00(-40.00%)
Feb 09, 2018 0.0004 0.0005 0.0004 0.0005 4,105,000 +0.00(+25.00%)
Feb 08, 2018 0.0004 0.0004 0.0004 0.0004 2,000,000 +0.00(+0.00%)
Feb 07, 2018 0.0004 0.0004 0.0004 0.0004 7,850,499 +0.00(+0.00%)
Feb 06, 2018 0.0003 0.0004 0.0003 0.0004 2,663,500 +0.00(+33.33%)
Feb 02, 2018 0.0003 0.0003 0.0003 600,000 +0.00(+0.00%)
Feb 01, 2018 0.0003 0.0004 0.0003 0.0003 1,679,499 -0.00(-25.00%)
Jan 31, 2018 0.0004 0.0004 0.0003 0.0004 39,030,000 +0.00(+0.00%)
Jan 30, 2018 0.0004 0.0003 0.0004 72,729,528 +0.00(+0.00%)
Jan 29, 2018 0.0004 0.0005 0.0004 0.0004 18,613,000 -0.00(-11.11%)
Jan 26, 2018 0.0005 0.0005 0.0004 0.0004 1,225,000 +0.00(+12.50%)
Jan 25, 2018 0.0004 0.0005 0.0004 0.0004 3,584,999 +0.00(+0.00%)
Jan 24, 2018 0.0005 0.0005 0.0004 0.0004 4,800,000 -0.00(-20.00%)
Jan 23, 2018 0.0005 0.0005 0.0005 0.0005 1,772,191 +0.00(+25.00%)
Jan 22, 2018 0.0005 0.0005 0.0004 0.0004 3,751,807 -0.00(-20.00%)
Jan 19, 2018 0.0004 0.0005 0.0004 0.0005 3,812,050 +0.00(+0.00%)
Jan 18, 2018 0.0005 0.0005 0.0005 0.0005 4,459,636 +0.00(+0.00%)
Jan 17, 2018 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Jan 16, 2018 0.0005 0.0005 0.0005 8,841,200 +0.00(+0.00%)
Jan 12, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 10, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 09, 2018 0.0005 0.0006 0.0004 0.0004 5,355,632 -0.00(-33.33%)
Jan 08, 2018 0.0006 0.0006 0.0004 0.0006 8,698,308 +0.00(+0.00%)
Jan 05, 2018 0.0005 0.0006 0.0005 0.0006 5,523,999 +0.00(+27.66%)
Jan 04, 2018 0.0005 0.0006 0.0004 0.0005 6,079,000 -0.00(-21.67%)
Jan 03, 2018 0.0005 0.0006 0.0004 0.0006 11,634,066 +0.00(+20.00%)
Jan 02, 2018 0.0004 0.0005 0.0004 0.0005 8,176,530 +0.00(+0.00%)
Dec 29, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 28, 2017 0.0005 0.0007 0.0005 0.0006 58,490,416 +0.00(+20.00%)
Dec 27, 2017 0.0004 0.0005 0.0004 0.0005 2,050,000 +0.00(+0.00%)
Dec 26, 2017 0.0004 0.0005 0.0004 0.0005 29,690,644 +0.00(+0.00%)
Dec 22, 2017 0.0005 0.0005 0.0004 0.0005 4,753,469 +0.00(+0.00%)
Dec 21, 2017 0.0005 0.0005 0.0005 0.0005 3,009,687 +0.00(+0.00%)
Dec 20, 2017 0.0005 0.0005 0.0005 0.0005 375,000 +0.00(+0.00%)
Dec 19, 2017 0.0005 0.0006 0.0005 0.0005 3,570,000 -0.00(-16.67%)
Dec 18, 2017 0.0005 0.0006 0.0005 0.0006 17,297,000 +0.00(+0.00%)
Dec 15, 2017 0.0005 0.0007 0.0004 0.0006 20,116,508 +0.00(+20.00%)
Dec 14, 2017 0.0004 0.0005 0.0004 0.0005 3,705,066 +0.00(+0.00%)
Dec 13, 2017 0.0005 0.0005 0.0005 0.0005 400,000 +0.00(+0.00%)
Dec 12, 2017 0.0004 0.0005 0.0004 0.0005 566,666 +0.00(+25.00%)
Dec 11, 2017 0.0006 0.0006 0.0004 0.0004 36,533,636 -0.00(-33.33%)
Dec 08, 2017 0.0006 0.0006 0.0004 0.0006 43,426,880 +0.00(+20.00%)
Dec 07, 2017 0.0006 0.0006 0.0005 0.0005 1,547,032 +0.00(+0.00%)
Dec 06, 2017 0.0006 0.0006 0.0005 0.0005 3,666,346 -0.00(-16.67%)
Dec 05, 2017 0.0006 0.0006 0.0005 0.0006 4,633,999 +0.00(+0.00%)
Dec 04, 2017 0.0006 0.0006 0.0005 0.0006 29,946,656 +0.00(+0.00%)
Dec 01, 2017 0.0006 0.0007 0.0005 0.0006 40,857,336 +0.00(+0.00%)
Nov 30, 2017 0.0006 0.0007 0.0005 0.0006 41,712,604 +0.00(+20.00%)
Nov 29, 2017 0.0005 0.0005 0.0004 0.0005 6,884,704 +0.00(+0.00%)
Nov 28, 2017 0.0005 0.0005 0.0004 0.0005 2,199,999 +0.00(+25.00%)
Nov 27, 2017 0.0004 0.0005 0.0004 0.0004 7,765,000 -0.00(-20.00%)
Nov 24, 2017 0.0005 0.0005 0.0005 0.0005 3,500,000 +0.00(+25.00%)
Nov 22, 2017 0.0005 0.0005 0.0004 0.0004 225,000 +0.00(+0.00%)
Nov 21, 2017 0.0005 0.0005 0.0004 0.0004 40,441,272 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0004 0.0004 2,752,000 +0.00(+0.00%)
Nov 17, 2017 0.0006 0.0006 0.0004 0.0004 36,905,212 -0.00(-33.33%)
Nov 16, 2017 0.0005 0.0006 0.0005 0.0006 15,254,999 +0.00(+20.00%)
Nov 15, 2017 0.0006 0.0006 0.0005 0.0005 13,000,000 -0.00(-16.67%)
Nov 14, 2017 0.0005 0.0006 0.0005 0.0006 4,600,200 +0.00(+20.00%)
Nov 13, 2017 0.0006 0.0007 0.0005 0.0005 11,760,576 -0.00(-16.67%)
Nov 10, 2017 0.0006 0.0006 0.0005 0.0006 4,039,799 +0.00(+0.00%)
Nov 09, 2017 0.0006 0.0006 0.0006 0.0006 1,100,000 +0.00(+0.00%)
Nov 08, 2017 0.0007 0.0007 0.0006 0.0006 9,214,076 -0.00(-14.29%)
Nov 07, 2017 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+16.67%)
Nov 06, 2017 0.0006 0.0007 0.0006 0.0006 2,898,571 -0.00(-14.29%)
Nov 03, 2017 0.0006 0.0007 0.0006 0.0007 4,325,168 +0.00(+16.67%)
Nov 02, 2017 0.0008 0.0008 0.0006 0.0006 7,594,458 +0.00(+9.09%)
Nov 01, 2017 0.0006 0.0006 0.0005 0.0006 15,857,404 -0.00(-8.33%)
Oct 31, 2017 0.0006 0.0006 0.0006 0.0006 28,549,998 -0.00(-25.00%)
Oct 30, 2017 0.0007 0.0008 0.0006 0.0008 25,513,176 +0.00(+14.29%)
Oct 27, 2017 0.0007 0.0007 0.0006 0.0007 27,268,644 -0.00(-12.50%)
Oct 26, 2017 0.0008 0.0010 0.0008 0.0008 17,088,340 +0.00(+14.29%)
Oct 25, 2017 0.0007 0.0009 0.0007 0.0007 9,160,000 -0.00(-22.22%)
Oct 23, 2017 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Oct 20, 2017 0.0007 0.0007 0.0007 0.0007 5,799,999 +0.00(+16.67%)
Oct 19, 2017 0.0007 0.0007 0.0006 0.0006 12,063,998 -0.00(-25.00%)
Oct 18, 2017 0.0008 0.0008 0.0007 0.0008 20,979,992 -0.00(-11.11%)
Oct 17, 2017 0.0010 0.0010 0.0008 0.0009 18,793,952 -0.00(-1.10%)
Oct 16, 2017 0.0010 0.0010 0.0009 0.0009 1,020,000 -0.00(-9.00%)
Oct 13, 2017 0.0010 0.0010 0.0009 0.0010 2,076,264 +0.00(+11.11%)
Oct 11, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 10, 2017 0.0011 0.0011 0.0008 0.0009 27,522,758 -0.00(-10.00%)
Oct 09, 2017 0.0011 0.0011 0.0010 0.0010 2,993,808 +0.00(+0.00%)
Oct 06, 2017 0.0010 0.0011 0.0010 0.0010 1,531,559 -0.00(-16.67%)
Oct 05, 2017 0.0009 0.0012 0.0009 0.0012 6,431,797 +0.00(+20.00%)
Oct 04, 2017 0.0011 0.0011 0.0010 0.0010 1,125,000 +0.00(+0.00%)
Oct 03, 2017 0.0010 0.0010 0.0010 0.0010 35,000 +0.00(+0.00%)
Oct 02, 2017 0.0010 0.0010 0.0010 0.0010 429,000 -0.00(-9.09%)
Sep 29, 2017 0.0009 0.0011 0.0009 0.0011 2,070,000 +0.00(+10.00%)
Sep 28, 2017 0.0009 0.0010 0.0009 0.0010 1,806,239 +0.00(+0.00%)
Sep 27, 2017 0.0011 0.0011 0.0010 0.0010 70,000 -0.00(-9.09%)
Sep 26, 2017 0.0011 0.0011 0.0011 0.0011 155,000 +0.00(+0.00%)
Sep 25, 2017 0.0011 0.0011 0.0011 0.0011 300,000 +0.00(+22.22%)
Sep 22, 2017 0.0010 0.0010 0.0009 0.0009 17,610,000 -0.00(-18.18%)
Sep 21, 2017 0.0010 0.0011 0.0009 0.0011 17,354,432 +0.00(+0.00%)
Sep 20, 2017 0.0012 0.0013 0.0009 0.0011 7,871,027 -0.00(-8.33%)
Sep 19, 2017 0.0011 0.0012 0.0010 0.0012 22,728,120 +0.00(+9.09%)
Sep 18, 2017 0.0012 0.0012 0.0011 0.0011 2,012,011 +0.00(+0.00%)
Sep 15, 2017 0.0012 0.0012 0.0011 0.0011 5,585,001 -0.00(-9.09%)
Sep 14, 2017 0.0013 0.0013 0.0012 0.0012 6,440,000 -0.00(-6.92%)
Sep 13, 2017 0.0016 0.0016 0.0012 0.0013 37,191,396 -0.00(-21.69%)
Sep 12, 2017 0.0016 0.0019 0.0014 0.0017 10,616,919 +0.00(+3.75%)
Sep 11, 2017 0.0015 0.0016 0.0013 0.0016 6,300,600 +0.00(+6.67%)
Sep 08, 2017 0.0013 0.0015 0.0013 0.0015 1,276,847 +0.00(+7.14%)
Sep 07, 2017 0.0012 0.0014 0.0012 0.0014 2,210,000 +0.00(+7.69%)
Sep 06, 2017 0.0013 0.0013 0.0012 0.0013 1,350,000 -0.00(-7.14%)
Sep 05, 2017 0.0013 0.0014 0.0012 0.0014 2,986,500 +0.00(+0.00%)
Sep 01, 2017 0.0014 0.0014 0.0014 0.0014 880,000 +0.00(+0.00%)
Aug 31, 2017 0.0012 0.0014 0.0012 0.0014 6,427,550 +0.00(+16.67%)
Aug 30, 2017 0.0012 0.0014 0.0012 0.0012 2,109,900 -0.00(-14.29%)
Aug 29, 2017 0.0012 0.0014 0.0012 0.0014 30,000 +0.00(+0.00%)
Aug 28, 2017 0.0012 0.0014 0.0012 0.0014 6,083,380 +0.00(+16.67%)
Aug 25, 2017 0.0013 0.0013 0.0011 0.0012 3,786,845 +0.00(+0.00%)
Aug 24, 2017 0.0013 0.0013 0.0011 0.0012 7,601,250 -0.00(-7.69%)
Aug 23, 2017 0.0012 0.0014 0.0012 0.0013 5,438,200 -0.00(-13.33%)
Aug 22, 2017 0.0016 0.0016 0.0012 0.0015 3,055,600 -0.00(-6.25%)
Aug 21, 2017 0.0014 0.0016 0.0013 0.0016 6,470,423 +0.00(+14.29%)
Aug 18, 2017 0.0015 0.0016 0.0012 0.0014 5,130,739 +0.00(+0.00%)
Aug 17, 2017 0.0016 0.0017 0.0012 0.0014 3,861,000 -0.00(-12.50%)
Aug 16, 2017 0.0014 0.0017 0.0012 0.0016 6,755,100 +0.00(+14.29%)
Aug 15, 2017 0.0011 0.0014 0.0011 0.0014 19,484,512 +0.00(+1.45%)
Aug 14, 2017 0.0019 0.0019 0.0011 0.0014 7,176,862 -0.00(-18.82%)
Aug 11, 2017 0.0014 0.0017 0.0011 0.0017 9,546,806 +0.00(+21.43%)
Aug 10, 2017 0.0012 0.0014 0.0012 0.0014 70,000 +0.00(+0.00%)
Aug 09, 2017 0.0015 0.0015 0.0013 0.0014 4,764,012 +0.00(+0.00%)
Aug 08, 2017 0.0015 0.0017 0.0014 0.0014 4,164,500 -0.00(-17.65%)
Aug 07, 2017 0.0017 0.0017 0.0017 0.0017 164,200 +0.00(+0.00%)
Aug 04, 2017 0.0017 0.0017 0.0017 0.0017 29,370 +0.00(+0.00%)
Aug 03, 2017 0.0013 0.0019 0.0008 0.0017 10,050,114 -0.00(-5.56%)
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.