Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1198 0.1366 0.1001 0.1072 235,802,960 -0.01(-7.98%)
Apr 27, 2023 0.1200 0.1337 0.1115 0.1165 181,033,344 +0.00(+4.02%)
Apr 26, 2023 0.1574 0.1600 0.1120 0.1120 320,150,528 -0.09(-43.80%)
Apr 25, 2023 0.1890 0.2230 0.1874 0.1993 336,900,224 +0.01(+5.56%)
Apr 24, 2023 0.2000 0.2445 0.1757 0.1888 536,650,048 -0.10(-35.67%)
Apr 21, 2023 0.3023 0.3700 0.2800 0.2935 335,764,384 -0.01(-2.17%)
Apr 20, 2023 0.3697 0.3957 0.2813 0.3000 340,412,480 -0.16(-35.34%)
Apr 19, 2023 0.4214 0.5600 0.4000 0.4640 952,712,960 +0.12(+35.28%)
Apr 18, 2023 0.3195 0.3510 0.3010 0.3430 304,803,200 +0.06(+22.46%)
Apr 17, 2023 0.2400 0.3222 0.2360 0.2801 334,083,328 +0.04(+17.64%)
Apr 14, 2023 0.2501 0.2540 0.2327 0.2381 89,270,752 -0.02(-7.17%)
Apr 13, 2023 0.2809 0.2809 0.2530 0.2565 115,287,816 -0.02(-8.43%)
Apr 12, 2023 0.3200 0.3220 0.2800 0.2801 124,561,424 -0.03(-10.74%)
Apr 11, 2023 0.2930 0.3444 0.2905 0.3138 186,321,552 +0.02(+5.98%)
Apr 10, 2023 0.3054 0.3057 0.2863 0.2961 92,266,456 -0.01(-4.24%)
Apr 06, 2023 0.3321 0.3341 0.2980 0.3092 116,337,000 -0.03(-8.28%)
Apr 05, 2023 0.3700 0.3690 0.3200 0.3371 104,351,328 -0.02(-4.75%)
Apr 04, 2023 0.3700 0.3800 0.3325 0.3539 119,772,976 -0.03(-7.96%)
Apr 03, 2023 0.4500 0.4500 0.3601 0.3845 182,422,720 -0.04(-10.04%)
Mar 31, 2023 0.5427 0.5500 0.4200 0.4274 169,805,072 -0.17(-28.00%)
Mar 30, 2023 0.7734 0.8068 0.5902 0.5936 158,014,544 -0.21(-26.23%)
Mar 29, 2023 0.8010 0.8100 0.7900 0.8047 12,062,830 +0.01(+1.65%)
Mar 28, 2023 0.7900 0.8299 0.7781 0.7916 23,599,284 +0.00(+0.44%)
Mar 27, 2023 0.8300 0.8300 0.7766 0.7881 30,610,414 -0.03(-3.40%)
Mar 24, 2023 0.7950 0.8888 0.7707 0.8158 57,346,296 +0.03(+3.78%)
Mar 23, 2023 0.8400 0.8400 0.7800 0.7861 41,522,708 -0.01(-1.75%)
Mar 22, 2023 0.8876 0.8934 0.7998 0.8001 46,819,528 -0.02(-2.49%)
Mar 21, 2023 0.8150 0.8550 0.8006 0.8205 50,826,760 +0.01(+0.98%)
Mar 20, 2023 0.8700 0.9599 0.7670 0.8125 86,246,296 -0.22(-21.12%)
Mar 17, 2023 1.080 1.090 1.020 1.030 59,023,704 -0.03(-2.83%)
Mar 16, 2023 1.050 1.150 1.045 1.060 47,553,668 +0.03(+2.91%)
Mar 15, 2023 1.070 1.100 1.010 1.030 48,094,552 -0.12(-10.43%)
Mar 14, 2023 1.240 1.340 1.100 1.150 72,518,288 -0.09(-7.26%)
Mar 13, 2023 1.285 1.320 1.230 1.240 44,655,480 -0.10(-7.46%)
Mar 10, 2023 1.230 1.370 1.130 1.340 75,129,256 +0.11(+8.94%)
Mar 09, 2023 1.320 1.370 1.230 1.230 55,669,864 -0.07(-5.38%)
Mar 08, 2023 1.335 1.390 1.270 1.300 46,657,000 -0.04(-2.99%)
Mar 07, 2023 1.400 1.415 1.300 1.340 45,596,620 -0.05(-3.60%)
Mar 06, 2023 1.530 1.540 1.390 1.390 38,655,956 -0.10(-6.71%)
Mar 03, 2023 1.550 1.589 1.450 1.490 43,444,928 -0.07(-4.49%)
Mar 02, 2023 1.540 1.650 1.500 1.560 46,546,752 +0.06(+4.00%)
Mar 01, 2023 1.390 1.640 1.370 1.500 76,729,904 +0.09(+6.38%)
Feb 28, 2023 1.470 1.530 1.360 1.410 69,507,504 -0.07(-4.73%)
Feb 27, 2023 1.570 1.610 1.420 1.480 61,047,992 -0.05(-3.27%)
Feb 24, 2023 1.460 1.680 1.420 1.530 74,715,200 +0.03(+2.00%)
Feb 23, 2023 1.610 1.610 1.450 1.500 50,376,520 -0.11(-7.12%)
Feb 22, 2023 1.700 1.770 1.515 1.615 53,510,876 -0.02(-1.52%)
Feb 21, 2023 1.770 1.800 1.600 1.640 48,835,384 -0.17(-9.39%)
Feb 17, 2023 1.790 2.010 1.750 1.810 75,900,512 +0.01(+0.56%)
Feb 16, 2023 1.850 1.900 1.780 1.800 49,363,772 -0.13(-6.74%)
Feb 15, 2023 1.930 2.130 1.820 1.930 70,607,640 -0.01(-0.52%)
Feb 14, 2023 1.890 1.990 1.770 1.940 64,176,172 -0.10(-4.90%)
Feb 13, 2023 2.380 2.380 1.920 2.040 80,052,096 -0.31(-13.19%)
Feb 10, 2023 2.570 2.570 2.300 2.350 48,152,312 -0.25(-9.62%)
Feb 09, 2023 2.750 2.980 2.380 2.600 108,847,280 -0.01(-0.38%)
Feb 08, 2023 3.120 3.150 2.530 2.610 129,310,960 -0.40(-13.29%)
Feb 07, 2023 3.100 3.880 2.880 3.010 223,157,456 -2.84(-48.55%)
Feb 06, 2023 3.110 7.031 3.110 5.850 267,169,280 +2.80(+91.80%)
Feb 03, 2023 3.320 3.490 3.000 3.050 27,882,440 -0.28(-8.41%)
Feb 02, 2023 3.410 3.600 3.100 3.330 68,371,448 +0.51(+18.09%)
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.