Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0475 0.0850 0.0430 0.0569 2,918,985 +0.00(+5.37%)
Apr 28, 2022 0.0630 0.0750 0.0425 0.0540 1,793,856 -0.01(-18.18%)
Apr 27, 2022 0.1000 0.1000 0.0601 0.0660 1,186,063 -0.03(-34.00%)
Apr 26, 2022 0.2190 0.2190 0.0915 0.1000 1,124,921 -0.09(-47.09%)
Apr 25, 2022 0.1190 0.2850 0.0710 0.1890 1,803,111 +0.08(+80.00%)
Apr 22, 2022 0.0250 0.1200 0.0249 0.1050 2,408,117 +0.08(+335.68%)
Apr 21, 2022 0.0250 0.0300 0.0230 0.0241 256,990 -0.00(-3.60%)
Apr 20, 2022 0.0210 0.0300 0.0210 0.0250 422,353 +0.00(+19.05%)
Apr 19, 2022 0.0210 0.0210 0.0210 0.0210 95,000 -0.00(-3.67%)
Apr 18, 2022 0.0230 0.0230 0.0218 0.0218 13,800 -0.00(-5.22%)
Apr 14, 2022 0.0208 0.0230 0.0208 0.0230 114,531 +0.00(+12.20%)
Apr 13, 2022 0.0208 0.0208 0.0205 0.0205 24,634 +0.00(+0.00%)
Apr 12, 2022 0.0205 0.0210 0.0205 0.0205 12,000 -0.00(-1.44%)
Apr 08, 2022 0.0208 0 -0.00(-12.97%)
Apr 07, 2022 0.0239 0.0239 0.0210 0.0239 137,804 +0.00(+8.64%)
Apr 06, 2022 0.0205 0.0220 0.0205 0.0220 33,479 +0.00(+10.00%)
Apr 05, 2022 0.0210 0.0210 0.0195 0.0200 531,863 -0.00(-4.76%)
Apr 04, 2022 0.0214 0.0230 0.0200 0.0210 915,615 -0.00(-2.33%)
Apr 01, 2022 0.0230 0.0230 0.0215 0.0215 109,600 -0.00(-8.12%)
Mar 31, 2022 0.0240 0.0250 0.0234 0.0234 174,333 -0.00(-6.40%)
Mar 30, 2022 0.0240 0.0275 0.0240 0.0250 247,510 -0.00(-6.72%)
Mar 29, 2022 0.0280 0.0300 0.0220 0.0268 310,476 -0.00(-7.59%)
Mar 28, 2022 0.0300 0.0300 0.0290 0.0290 81,675 -0.01(-17.14%)
Mar 25, 2022 0.0204 0.0350 0.0202 0.0350 1,213,615 +0.01(+70.73%)
Mar 24, 2022 0.0250 0.0265 0.0205 0.0205 300,547 -0.00(-18.00%)
Mar 23, 2022 0.0250 0.0300 0.0250 0.0250 94,844 -0.01(-20.38%)
Mar 22, 2022 0.0223 0.0320 0.0214 0.0314 247,489 +0.01(+25.60%)
Mar 21, 2022 0.0300 0.0300 0.0250 0.0250 150,107 -0.00(-15.54%)
Mar 17, 2022 0.0296 0 +0.01(+32.74%)
Mar 16, 2022 0.0200 0.0289 0.0180 0.0223 360,547 -0.00(-10.80%)
Mar 15, 2022 0.0210 0.0250 0.0200 0.0250 282,175 +0.00(+3.73%)
Mar 14, 2022 0.0181 0.0300 0.0181 0.0241 50,002 -0.00(-15.44%)
Mar 11, 2022 0.0240 0.0290 0.0165 0.0285 504,219 +0.00(+11.76%)
Mar 10, 2022 0.0300 0.0300 0.0199 0.0255 601,364 -0.01(-21.54%)
Mar 09, 2022 0.0325 0.0325 0.0325 0.0325 100 +0.00(+0.00%)
Mar 08, 2022 0.0325 0.0325 0.0325 0.0325 555 -0.00(-9.72%)
Mar 07, 2022 0.0319 0.0360 0.0319 0.0360 50,000 +0.00(+3.15%)
Mar 04, 2022 0.0349 0.0349 0.0349 0.0349 1,587 +0.00(+10.79%)
Mar 03, 2022 0.0300 0.0315 0.0300 0.0315 33,000 -0.00(-3.08%)
Mar 02, 2022 0.0320 0.0330 0.0300 0.0325 115,825 +0.00(+1.56%)
Mar 01, 2022 0.0440 0.0460 0.0260 0.0320 748,782 -0.01(-21.95%)
Feb 28, 2022 0.0390 0.0430 0.0311 0.0410 330,237 +0.00(+0.00%)
Feb 24, 2022 0.0410 0 +0.00(+0.00%)
Feb 23, 2022 0.0488 0.0488 0.0332 0.0410 44,190 -0.01(-15.98%)
Feb 22, 2022 0.0320 0.0490 0.0320 0.0488 29,787 +0.02(+56.91%)
Feb 17, 2022 0.0311 0 -0.01(-14.79%)
Feb 16, 2022 0.0365 0.0365 0.0365 0.0365 10,000 +0.00(+3.99%)
Feb 15, 2022 0.0375 0.0395 0.0351 0.0351 87,490 -0.00(-12.25%)
Feb 14, 2022 0.0400 0.0400 0.0400 0.0400 59,486 +0.00(+0.00%)
Feb 11, 2022 0.0373 0.0445 0.0361 0.0400 100,770 +0.00(+3.90%)
Feb 10, 2022 0.0380 0.0495 0.0374 0.0385 106,400 +0.00(+1.32%)
Feb 09, 2022 0.0400 0.0600 0.0377 0.0380 1,004,118 +0.00(+8.57%)
Feb 08, 2022 0.0321 0.0350 0.0321 0.0350 18,090 +0.00(+0.00%)
Feb 07, 2022 0.0290 0.0380 0.0290 0.0350 105,000 +0.01(+29.15%)
Feb 04, 2022 0.0271 0.0291 0.0271 0.0271 6,150 -0.00(-1.09%)
Feb 03, 2022 0.0252 0.0275 0.0228 0.0274 76,280 -0.00(-6.16%)
Feb 02, 2022 0.0250 0.0298 0.0210 0.0292 185,451 -0.00(-11.52%)
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.