Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.0067 0.0069 0.0066 0.0067 296,285,824 +0.00(+0.37%)
May 27, 2016 0.0066 0.0067 0.0067 0.0067 230,718,864 +0.00(+1.02%)
May 26, 2016 0.0068 0.0068 0.0066 0.0066 197,738,480 -0.00(-1.46%)
May 25, 2016 0.0068 0.0068 0.0067 0.0067 378,869,120 +0.00(+1.10%)
May 24, 2016 0.0068 0.0068 0.0066 0.0066 637,163,136 -0.00(-1.54%)
May 23, 2016 0.0068 0.0068 0.0066 0.0068 440,362,560 -0.00(-0.45%)
May 20, 2016 0.0068 0.0068 0.0066 0.0068 665,725,248 +0.00(+2.69%)
May 19, 2016 0.0064 0.0067 0.0064 0.0066 436,101,152 +0.00(+1.89%)
May 18, 2016 0.0067 0.0067 0.0064 0.0065 139,106,160 -0.00(-2.58%)
May 17, 2016 0.0067 0.0068 0.0066 0.0067 262,377,344 +0.00(+0.74%)
May 16, 2016 0.0065 0.0066 0.0065 0.0066 399,310,304 +0.00(+3.95%)
May 13, 2016 0.0064 0.0065 0.0063 0.0064 122,410,080 +0.00(+0.00%)
May 12, 2016 0.0063 0.0065 0.0063 0.0064 246,838,144 +0.00(+0.68%)
May 11, 2016 0.0062 0.0064 0.0061 0.0063 461,967,136 +0.00(+1.58%)
May 10, 2016 0.0061 0.0064 0.0061 0.0062 108,668,256 +0.00(+0.10%)
May 09, 2016 0.0064 0.0064 0.0060 0.0062 301,612,640 -0.00(-1.65%)
May 06, 2016 0.0064 0.0064 0.0063 0.0063 86,813,688 -0.00(-1.06%)
May 05, 2016 0.0064 0.0065 0.0063 0.0064 178,767,904 +0.00(+2.26%)
May 04, 2016 0.0062 0.0063 0.0061 0.0062 120,235,248 +0.00(+1.49%)
May 03, 2016 0.0062 0.0062 0.0060 0.0061 236,485,200 -0.00(-1.67%)
May 02, 2016 0.0064 0.0064 0.0062 0.0062 163,557,120 -0.00(-2.76%)
Apr 29, 2016 0.0064 0.0065 0.0062 0.0064 113,004,856 +0.00(+2.34%)
Apr 28, 2016 0.0065 0.0065 0.0062 0.0063 96,798,984 -0.00(-2.10%)
Apr 27, 2016 0.0063 0.0065 0.0063 0.0064 107,308,784 +0.00(+3.56%)
Apr 26, 2016 0.0063 0.0063 0.0062 0.0062 79,166,640 -0.00(-0.20%)
Apr 25, 2016 0.0064 0.0064 0.0061 0.0062 152,392,096 -0.00(-2.22%)
Apr 22, 2016 0.0063 0.0064 0.0062 0.0063 180,499,936 +0.00(+1.77%)
Apr 21, 2016 0.0063 0.0063 0.0062 0.0062 106,287,544 +0.00(+0.39%)
Apr 20, 2016 0.0060 0.0063 0.0060 0.0062 111,901,920 +0.00(+3.68%)
Apr 19, 2016 0.0058 0.0060 0.0058 0.0060 120,946,032 +0.00(+4.82%)
Apr 18, 2016 0.0054 0.0058 0.0054 0.0057 85,269,576 +0.00(+3.20%)
Apr 15, 2016 0.0056 0.0057 0.0055 0.0055 360,728,608 -0.00(-1.20%)
Apr 14, 2016 0.0057 0.0058 0.0056 0.0056 97,872,512 -0.00(-1.08%)
Apr 13, 2016 0.0057 0.0057 0.0056 0.0057 113,133,944 -0.00(-0.15%)
Apr 12, 2016 0.0055 0.0057 0.0054 0.0057 176,918,240 +0.00(+5.39%)
Apr 11, 2016 0.0054 0.0056 0.0054 0.0054 87,148,656 +0.00(+0.80%)
Apr 08, 2016 0.0053 0.0054 0.0053 0.0053 85,763,040 +0.00(+3.56%)
Apr 07, 2016 0.0051 0.0052 0.0051 0.0052 133,676,416 +0.00(+0.84%)
Apr 06, 2016 0.0050 0.0052 0.0050 0.0051 99,812,056 +0.00(+4.11%)
Apr 05, 2016 0.0050 0.0050 0.0049 0.0049 249,019,504 +0.00(+124.30%)
Apr 04, 2016 0.0022 0.0023 0.0022 0.0022 637,621,312 -0.00(-0.79%)
Apr 01, 2016 0.0022 0.0023 0.0022 0.0022 417,360,000 -0.00(-4.22%)
Mar 31, 2016 0.0023 0.0023 0.0022 0.0023 262,891,760 +0.00(+3.01%)
Mar 30, 2016 0.0022 0.0023 0.0022 0.0022 102,372,376 +0.00(+3.46%)
Mar 29, 2016 0.0021 0.0022 0.0021 0.0022 152,103,888 +0.00(+0.93%)
Mar 28, 2016 0.0022 0.0022 0.0021 0.0021 291,536,480 -0.00(-2.05%)
Mar 24, 2016 0.0022 0.0022 0.0022 0.0022 155,085,376 +0.00(+0.23%)
Mar 23, 2016 0.0022 0.0023 0.0022 0.0022 491,396,224 -0.00(-4.79%)
Mar 22, 2016 0.0022 0.0023 0.0022 0.0023 178,239,984 +0.00(+2.68%)
Mar 21, 2016 0.0023 0.0023 0.0022 0.0022 380,836,800 -0.00(-3.03%)
Mar 18, 2016 0.0023 0.0024 0.0023 0.0023 248,260,832 -0.00(-1.28%)
Mar 17, 2016 0.0023 0.0024 0.0023 0.0023 330,123,456 +0.00(+2.30%)
Mar 16, 2016 0.0021 0.0023 0.0021 0.0023 196,902,320 +0.00(+7.03%)
Mar 15, 2016 0.0022 0.0022 0.0021 0.0021 195,623,968 -0.00(-1.61%)
Mar 14, 2016 0.0022 0.0022 0.0021 0.0022 236,631,440 +0.00(+0.23%)
Mar 11, 2016 0.0021 0.0022 0.0021 0.0022 98,725,672 +0.00(+2.00%)
Mar 10, 2016 0.0022 0.0022 0.0021 0.0021 276,721,216 -0.00(-2.30%)
Mar 09, 2016 0.0022 0.0022 0.0022 0.0022 114,783,216 +0.00(+2.00%)
Mar 08, 2016 0.0023 0.0023 0.0021 0.0021 296,906,336 -0.00(-7.99%)
Mar 07, 2016 0.0023 0.0023 0.0023 0.0023 331,197,440 +0.00(+2.43%)
Mar 04, 2016 0.0023 0.0023 0.0022 0.0023 317,896,960 -0.00(-1.20%)
Mar 03, 2016 0.0022 0.0023 0.0022 0.0023 232,780,352 +0.00(+3.92%)
Mar 02, 2016 0.0021 0.0022 0.0021 0.0022 141,143,728 +0.00(+4.51%)
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.