Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 160,000 | -0.00(-1.64%) |
May 30, 2019 | 0.0060 | 0.0075 | 0.0060 | 0.0061 | 1,335,800 | +0.00(+10.91%) |
May 29, 2019 | 0.0054 | 0.0055 | 0.0054 | 0.0055 | 131,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0055 | 0.0055 | 0.0055 | 30 | +0.00(+0.00%) | |
May 24, 2019 | 0.0052 | 0.0065 | 0.0052 | 0.0055 | 470,300 | +0.00(+3.77%) |
May 23, 2019 | 0.0052 | 0.0053 | 0.0052 | 0.0053 | 130,662 | +0.00(+23.26%) |
May 22, 2019 | 0.0043 | 0.0051 | 0.0043 | 0.0043 | 114,403 | +0.00(+0.00%) |
May 21, 2019 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 400,000 | -0.00(-8.51%) |
May 20, 2019 | 0.0047 | 0.0047 | 0.0043 | 0.0047 | 372,235 | +0.00(+0.00%) |
May 17, 2019 | 0.0051 | 0.0051 | 0.0047 | 0.0047 | 15,100 | +0.00(+4.44%) |
May 16, 2019 | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 115,733 | +0.00(+0.00%) |
May 15, 2019 | 0.0049 | 0.0049 | 0.0045 | 0.0045 | 151,990 | -0.00(-4.26%) |
May 14, 2019 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 8,966 | +0.00(+0.00%) |
May 13, 2019 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 7,555 | -0.00(-26.56%) |
May 10, 2019 | 0.0048 | 0.0064 | 0.0048 | 0.0064 | 214,800 | +0.00(+0.00%) |
May 08, 2019 | 0.0064 | 0.0064 | 0.0064 | 0 | -0.00(-1.54%) | |
May 07, 2019 | 0.0041 | 0.0065 | 0.0041 | 0.0065 | 198,524 | +0.00(+38.30%) |
May 06, 2019 | 0.0060 | 0.0060 | 0.0047 | 0.0047 | 140,583 | -0.00(-21.67%) |
May 03, 2019 | 0.0045 | 0.0066 | 0.0043 | 0.0060 | 1,048,100 | +0.00(+5.26%) |
May 02, 2019 | 0.0066 | 0.0080 | 0.0051 | 0.0057 | 2,746,254 | -0.00(-13.64%) |
Apr 29, 2019 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+11.86%) | |
Apr 26, 2019 | 0.0059 | 0.0063 | 0.0059 | 0.0059 | 55,000 | +0.00(+9.26%) |
Apr 25, 2019 | 0.0056 | 0.0056 | 0.0053 | 0.0054 | 113,309 | +0.00(+35.00%) |
Apr 24, 2019 | 0.0053 | 0.0053 | 0.0039 | 0.0040 | 147,452 | -0.00(-27.27%) |
Apr 23, 2019 | 0.0056 | 0.0056 | 0.0055 | 0.0055 | 95,275 | +0.00(+10.00%) |
Apr 22, 2019 | 0.0041 | 0.0060 | 0.0040 | 0.0050 | 1,539,626 | +0.00(+28.21%) |
Apr 17, 2019 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.0039 | 0.0039 | 0.0035 | 0.0039 | 325,000 | -0.00(-11.36%) |
Apr 11, 2019 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 11,866 | +0.00(+10.00%) |
Apr 10, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 33,198 | +0.00(+2.56%) |
Apr 09, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 276,120 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0038 | 0.0039 | 0.0038 | 0.0039 | 538,238 | -0.00(-2.50%) |
Apr 05, 2019 | 0.0041 | 0.0042 | 0.0040 | 0.0040 | 1,707,600 | -0.00(-21.57%) |
Apr 04, 2019 | 0.0049 | 0.0055 | 0.0040 | 0.0051 | 740,912 | +0.00(+18.60%) |
Apr 03, 2019 | 0.0052 | 0.0052 | 0.0043 | 0.0043 | 69,469 | +0.00(+4.88%) |
Apr 02, 2019 | 0.0056 | 0.0056 | 0.0036 | 0.0041 | 895,050 | -0.00(-18.00%) |
Apr 01, 2019 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 405,079 | +0.00(+6.38%) |
Mar 29, 2019 | 0.0041 | 0.0041 | 0.0047 | 10,004 | +0.00(+14.63%) | |
Mar 28, 2019 | 0.0041 | 0.0041 | 0.0036 | 0.0041 | 73,900 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0042 | 0.0047 | 0.0034 | 0.0041 | 3,629,588 | -0.00(-10.87%) |
Mar 26, 2019 | 0.0046 | 0.0046 | 0.0046 | 64 | +0.00(+0.00%) | |
Mar 25, 2019 | 0.0048 | 0.0059 | 0.0046 | 0.0046 | 469,631 | -0.00(-4.17%) |
Mar 22, 2019 | 0.0056 | 0.0065 | 0.0048 | 0.0048 | 4,719,000 | -0.00(-4.00%) |
Mar 21, 2019 | 0.0054 | 0.0057 | 0.0050 | 0.0050 | 67,441 | +0.00(+8.70%) |
Mar 20, 2019 | 0.0045 | 0.0055 | 0.0045 | 0.0046 | 735,204 | -0.00(-8.00%) |
Mar 19, 2019 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 104,000 | +0.00(+11.11%) |
Mar 18, 2019 | 0.0051 | 0.0051 | 0.0043 | 0.0045 | 906,086 | -0.00(-11.76%) |
Mar 15, 2019 | 0.0045 | 0.0051 | 0.0045 | 0.0051 | 590,800 | +0.00(+15.91%) |
Mar 14, 2019 | 0.0045 | 0.0053 | 0.0044 | 0.0044 | 2,054,923 | -0.00(-4.35%) |
Mar 13, 2019 | 0.0050 | 0.0060 | 0.0045 | 0.0046 | 1,226,000 | -0.00(-23.33%) |
Mar 12, 2019 | 0.0041 | 0.0060 | 0.0041 | 0.0060 | 3,192,852 | +0.00(+46.34%) |
Mar 11, 2019 | 0.0064 | 0.0064 | 0.0041 | 0.0041 | 7,605,014 | -0.00(-31.67%) |
Mar 08, 2019 | 0.0057 | 0.0075 | 0.0054 | 0.0060 | 6,059,000 | +0.00(+11.11%) |
Mar 07, 2019 | 0.0090 | 0.0100 | 0.0041 | 0.0054 | 6,548,558 | -0.00(-45.45%) |
Mar 06, 2019 | 0.0100 | 0.0110 | 0.0080 | 0.0099 | 1,032,993 | -0.00(-1.00%) |
Mar 05, 2019 | 0.0098 | 0.0100 | 0.0079 | 0.0100 | 1,452,327 | +0.00(+6.38%) |
Mar 04, 2019 | 0.0092 | 0.0095 | 0.0075 | 0.0094 | 726,729 | +0.00(+2.17%) |