Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0035 | 0.0043 | 0.0031 | 0.0043 | 641,000 | +0.00(+13.16%) |
Apr 29, 2019 | 0.0034 | 0.0043 | 0.0030 | 0.0038 | 361,000 | -0.00(-11.63%) |
Apr 26, 2019 | 0.0035 | 0.0044 | 0.0033 | 0.0043 | 1,333,000 | +0.00(+30.30%) |
Apr 25, 2019 | 0.0034 | 0.0039 | 0.0033 | 0.0033 | 1,214,000 | -0.00(-15.38%) |
Apr 24, 2019 | 0.0033 | 0.0039 | 0.0030 | 0.0039 | 2,446,361 | +0.00(+30.00%) |
Apr 23, 2019 | 0.0023 | 0.0035 | 0.0022 | 0.0030 | 1,776,976 | +0.00(+7.14%) |
Apr 22, 2019 | 0.0034 | 0.0034 | 0.0023 | 0.0028 | 1,006,000 | -0.00(-12.50%) |
Apr 18, 2019 | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 220,000 | +0.00(+6.67%) |
Apr 17, 2019 | 0.0035 | 0.0035 | 0.0024 | 0.0030 | 3,828,036 | -0.00(-3.23%) |
Apr 16, 2019 | 0.0038 | 0.0038 | 0.0027 | 0.0031 | 6,458,350 | -0.00(-18.42%) |
Apr 15, 2019 | 0.0049 | 0.0049 | 0.0030 | 0.0038 | 10,272,624 | -0.00(-11.63%) |
Apr 12, 2019 | 0.0024 | 0.0055 | 0.0020 | 0.0043 | 10,961,000 | +0.00(+79.17%) |
Apr 11, 2019 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 576,820 | -0.00(-4.00%) |
Apr 10, 2019 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 1,414,500 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0018 | 0.0025 | 0.0018 | 0.0025 | 15,221 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0029 | 0.0029 | 0.0018 | 0.0025 | 1,703,600 | +0.00(+4.17%) |
Apr 05, 2019 | 0.0017 | 0.0024 | 0.0017 | 0.0024 | 1,341,300 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 2,810,986 | +0.00(+41.18%) |
Apr 03, 2019 | 0.0022 | 0.0025 | 0.0017 | 0.0017 | 1,881,038 | -0.00(-26.09%) |
Apr 02, 2019 | 0.0026 | 0.0026 | 0.0021 | 0.0023 | 367,350 | +0.00(+4.55%) |
Apr 01, 2019 | 0.0027 | 0.0028 | 0.0021 | 0.0022 | 2,433,907 | -0.00(-21.43%) |
Mar 29, 2019 | 0.0028 | 0.0028 | 0.0023 | 0.0028 | 1,102,200 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0029 | 0.0029 | 0.0022 | 0.0028 | 1,226,824 | +0.00(+7.69%) |
Mar 27, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0026 | 490,000 | -0.00(-10.34%) |
Mar 26, 2019 | 0.0025 | 0.0030 | 0.0023 | 0.0029 | 4,353,413 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0035 | 0.0035 | 0.0024 | 0.0029 | 1,269,564 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0030 | 0.0032 | 0.0029 | 0.0029 | 657,100 | -0.00(-17.14%) |
Mar 21, 2019 | 0.0026 | 0.0035 | 0.0015 | 0.0035 | 4,156,843 | +0.00(+29.63%) |
Mar 20, 2019 | 0.0029 | 0.0029 | 0.0022 | 0.0027 | 1,683,982 | -0.00(-6.90%) |
Mar 19, 2019 | 0.0027 | 0.0029 | 0.0023 | 0.0029 | 2,204,151 | +0.00(+3.57%) |
Mar 18, 2019 | 0.0026 | 0.0030 | 0.0023 | 0.0028 | 2,242,500 | -0.00(-6.67%) |
Mar 15, 2019 | 0.0035 | 0.0036 | 0.0026 | 0.0030 | 2,636,900 | -0.00(-14.29%) |
Mar 14, 2019 | 0.0033 | 0.0037 | 0.0029 | 0.0035 | 6,796,923 | +0.00(+9.37%) |
Mar 13, 2019 | 0.0032 | 0.0034 | 0.0026 | 0.0032 | 4,556,472 | +0.00(+6.67%) |
Mar 12, 2019 | 0.0024 | 0.0034 | 0.0021 | 0.0030 | 7,195,108 | +0.00(+15.38%) |
Mar 11, 2019 | 0.0034 | 0.0034 | 0.0025 | 0.0026 | 3,481,338 | -0.00(-18.75%) |
Mar 08, 2019 | 0.0024 | 0.0036 | 0.0018 | 0.0032 | 11,958,600 | +0.00(+45.45%) |
Mar 07, 2019 | 0.0020 | 0.0035 | 0.0020 | 0.0022 | 33,362,716 | +0.00(+29.41%) |
Mar 06, 2019 | 0.0017 | 0.0021 | 0.0012 | 0.0017 | 6,134,800 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 3,145,079 | -0.00(-15.00%) |
Mar 04, 2019 | 0.0024 | 0.0027 | 0.0017 | 0.0020 | 14,073,356 | -0.00(-16.67%) |
Mar 01, 2019 | 0.0011 | 0.0025 | 0.0010 | 0.0024 | 21,099,900 | +0.00(+100.00%) |
Feb 28, 2019 | 0.0015 | 0.0017 | 0.0010 | 0.0012 | 16,611,164 | -0.00(-14.29%) |
Feb 27, 2019 | 0.0007 | 0.0028 | 0.0007 | 0.0014 | 69,271,528 | +0.00(+133.33%) |
Feb 25, 2019 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-14.29%) | |
Feb 20, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+40.00%) | |
Feb 13, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 1,635,000 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-28.57%) | |
Feb 05, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) |