Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 13,272,670 | -0.00(-16.67%) |
Apr 29, 2019 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 3,761,066 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 18,826,400 | +0.00(+9.09%) |
Apr 25, 2019 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 30,482,804 | -0.00(-8.33%) |
Apr 24, 2019 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 82,748,184 | +0.00(+50.00%) |
Apr 23, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 812,111 | +0.00(+14.29%) |
Apr 22, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 3,175,946 | -0.00(-22.22%) |
Apr 18, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 1,802,000 | +0.00(+12.50%) |
Apr 17, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 7,576,751 | -0.00(-11.11%) |
Apr 16, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 18,289,052 | +0.00(+12.50%) |
Apr 15, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 5,248,333 | -0.00(-11.11%) |
Apr 12, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,094,300 | +0.00(+12.50%) |
Apr 11, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 2,211,155 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 7,259,055 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 10,630,367 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 5,515,166 | -0.00(-20.00%) |
Apr 05, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 10,013,800 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 8,262,298 | +0.00(+11.11%) |
Apr 03, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 10,686,413 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 10,006,693 | -0.00(-10.00%) |
Apr 01, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 2,640,762 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 16,071,400 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 19,682,198 | +0.00(+11.11%) |
Mar 27, 2019 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 37,875,440 | +0.00(+12.50%) |
Mar 26, 2019 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 47,958,176 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 23,942,252 | -0.00(-20.00%) |
Mar 22, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 13,622,700 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 20,920,044 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 19,542,670 | -0.00(-9.09%) |
Mar 19, 2019 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 31,540,732 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0013 | 0.0014 | 0.0010 | 0.0010 | 44,291,024 | -0.00(-16.67%) |
Mar 15, 2019 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 18,688,400 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 19,906,640 | -0.00(-14.29%) |
Mar 13, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 47,428,388 | -0.00(-6.67%) |
Mar 12, 2019 | 0.0013 | 0.0020 | 0.0012 | 0.0015 | 196,423,680 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 25,537,330 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 65,026,300 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 66,123,408 | +0.00(+15.38%) |
Mar 06, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 42,191,308 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 81,521,488 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0030 | 0.0031 | 0.0011 | 0.0013 | 424,465,344 | -0.00(-61.76%) |
Mar 01, 2019 | 0.0033 | 0.0036 | 0.0027 | 0.0034 | 53,241,200 | +0.00(+6.25%) |
Feb 28, 2019 | 0.0033 | 0.0033 | 0.0025 | 0.0032 | 44,786,064 | +0.00(+3.23%) |
Feb 27, 2019 | 0.0040 | 0.0040 | 0.0028 | 0.0031 | 59,802,008 | -0.00(-22.50%) |
Feb 26, 2019 | 0.0035 | 0.0044 | 0.0033 | 0.0040 | 65,656,368 | +0.00(+14.29%) |
Feb 25, 2019 | 0.0026 | 0.0038 | 0.0026 | 0.0035 | 81,469,088 | +0.00(+45.83%) |
Feb 22, 2019 | 0.0038 | 0.0038 | 0.0022 | 0.0024 | 193,752,112 | -0.00(-35.14%) |
Feb 21, 2019 | 0.0045 | 0.0048 | 0.0032 | 0.0037 | 90,306,024 | -0.00(-17.78%) |
Feb 20, 2019 | 0.0048 | 0.0052 | 0.0040 | 0.0045 | 61,514,044 | -0.00(-11.76%) |
Feb 19, 2019 | 0.0052 | 0.0060 | 0.0048 | 0.0051 | 54,402,820 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0040 | 0.0052 | 0.0038 | 0.0051 | 109,200,304 | +0.00(+41.67%) |
Feb 14, 2019 | 0.0038 | 0.0058 | 0.0030 | 0.0036 | 174,493,600 | -0.00(-5.26%) |
Feb 13, 2019 | 0.0056 | 0.0074 | 0.0036 | 0.0038 | 285,560,992 | -0.00(-55.29%) |
Feb 12, 2019 | 0.0104 | 0.0110 | 0.0073 | 0.0085 | 145,013,808 | -0.00(-12.37%) |
Feb 11, 2019 | 0.0154 | 0.0154 | 0.0094 | 0.0097 | 104,911,088 | -0.00(-30.71%) |
Feb 08, 2019 | 0.0166 | 0.0198 | 0.0132 | 0.0140 | 133,941,600 | -0.00(-12.50%) |
Feb 07, 2019 | 0.0130 | 0.0174 | 0.0115 | 0.0160 | 90,069,424 | +0.00(+20.30%) |
Feb 06, 2019 | 0.0161 | 0.0161 | 0.0102 | 0.0133 | 104,011,232 | -0.00(-1.48%) |
Feb 05, 2019 | 0.0110 | 0.0185 | 0.0090 | 0.0135 | 185,460,592 | +0.00(+16.38%) |
Feb 04, 2019 | 0.0077 | 0.0117 | 0.0070 | 0.0116 | 203,833,200 | +0.00(+70.59%) |