Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0045 | 0.0052 | 0.0043 | 0.0046 | 451,800 | +0.00(+0.00%) |
May 30, 2019 | 0.0045 | 0.0050 | 0.0045 | 0.0046 | 1,370,512 | -0.00(-4.17%) |
May 29, 2019 | 0.0042 | 0.0048 | 0.0042 | 0.0048 | 328,913 | +0.00(+0.00%) |
May 28, 2019 | 0.0044 | 0.0052 | 0.0043 | 0.0048 | 969,810 | -0.00(-7.69%) |
May 24, 2019 | 0.0048 | 0.0052 | 0.0045 | 0.0052 | 483,800 | +0.00(+13.04%) |
May 23, 2019 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 745,057 | -0.00(-6.12%) |
May 22, 2019 | 0.0052 | 0.0058 | 0.0048 | 0.0049 | 1,758,478 | +0.00(+6.52%) |
May 21, 2019 | 0.0048 | 0.0052 | 0.0046 | 0.0046 | 475,700 | -0.00(-2.13%) |
May 20, 2019 | 0.0053 | 0.0053 | 0.0045 | 0.0047 | 199,000 | -0.00(-11.32%) |
May 17, 2019 | 0.0052 | 0.0053 | 0.0044 | 0.0053 | 330,700 | +0.00(+1.92%) |
May 16, 2019 | 0.0045 | 0.0053 | 0.0043 | 0.0052 | 189,308 | +0.00(+4.00%) |
May 15, 2019 | 0.0053 | 0.0053 | 0.0050 | 0.0050 | 40,500 | +0.00(+0.00%) |
May 14, 2019 | 0.0049 | 0.0050 | 0.0044 | 0.0050 | 1,016,676 | +0.00(+13.64%) |
May 13, 2019 | 0.0044 | 0.0050 | 0.0044 | 0.0044 | 415,960 | -0.00(-15.38%) |
May 10, 2019 | 0.0045 | 0.0052 | 0.0045 | 0.0052 | 18,900 | +0.00(+4.00%) |
May 09, 2019 | 0.0050 | 0.0050 | 0.0048 | 0.0050 | 322,000 | +0.00(+0.00%) |
May 08, 2019 | 0.0050 | 0.0050 | 0.0048 | 0.0050 | 163,672 | +0.00(+0.00%) |
May 07, 2019 | 0.0054 | 0.0054 | 0.0047 | 0.0050 | 102,556 | +0.00(+6.38%) |
May 06, 2019 | 0.0046 | 0.0054 | 0.0045 | 0.0047 | 272,800 | -0.00(-14.55%) |
May 03, 2019 | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 926,400 | +0.00(+12.24%) |
May 02, 2019 | 0.0046 | 0.0049 | 0.0044 | 0.0049 | 433,596 | +0.00(+6.52%) |
May 01, 2019 | 0.0045 | 0.0049 | 0.0045 | 0.0046 | 311,995 | -0.00(-4.17%) |
Apr 30, 2019 | 0.0054 | 0.0054 | 0.0044 | 0.0048 | 258,200 | -0.00(-9.43%) |
Apr 29, 2019 | 0.0053 | 0.0053 | 0.0046 | 0.0053 | 215,641 | +0.00(+23.26%) |
Apr 26, 2019 | 0.0043 | 0.0050 | 0.0043 | 0.0043 | 175,000 | -0.00(-6.52%) |
Apr 25, 2019 | 0.0052 | 0.0052 | 0.0046 | 0.0046 | 179,300 | +0.00(+2.22%) |
Apr 24, 2019 | 0.0044 | 0.0050 | 0.0043 | 0.0045 | 560,000 | -0.00(-8.16%) |
Apr 23, 2019 | 0.0050 | 0.0053 | 0.0044 | 0.0049 | 426,163 | -0.00(-2.00%) |
Apr 22, 2019 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 388,550 | -0.00(-5.66%) |
Apr 18, 2019 | 0.0052 | 0.0053 | 0.0050 | 0.0053 | 403,800 | +0.00(+6.00%) |
Apr 17, 2019 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 138,367 | -0.00(-3.85%) |
Apr 16, 2019 | 0.0046 | 0.0053 | 0.0046 | 0.0052 | 395,389 | +0.00(+4.00%) |
Apr 15, 2019 | 0.0052 | 0.0052 | 0.0048 | 0.0050 | 1,334,188 | -0.00(-3.85%) |
Apr 12, 2019 | 0.0046 | 0.0054 | 0.0041 | 0.0052 | 988,000 | +0.00(+10.64%) |
Apr 11, 2019 | 0.0048 | 0.0048 | 0.0046 | 0.0047 | 428,040 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0049 | 0.0049 | 0.0046 | 0.0047 | 630,000 | -0.00(-4.08%) |
Apr 09, 2019 | 0.0050 | 0.0050 | 0.0041 | 0.0049 | 2,869,179 | -0.00(-10.91%) |
Apr 08, 2019 | 0.0051 | 0.0055 | 0.0050 | 0.0055 | 1,176,923 | +0.00(+7.84%) |
Apr 05, 2019 | 0.0059 | 0.0059 | 0.0051 | 0.0051 | 28,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 25,690 | -0.00(-7.27%) |
Apr 03, 2019 | 0.0057 | 0.0057 | 0.0055 | 0.0055 | 400,000 | -0.00(-1.79%) |
Apr 02, 2019 | 0.0059 | 0.0059 | 0.0050 | 0.0056 | 401,267 | +0.00(+9.80%) |
Apr 01, 2019 | 0.0055 | 0.0059 | 0.0050 | 0.0051 | 490,000 | -0.00(-1.92%) |
Mar 29, 2019 | 0.0051 | 0.0059 | 0.0050 | 0.0052 | 467,800 | -0.00(-11.86%) |
Mar 28, 2019 | 0.0055 | 0.0059 | 0.0049 | 0.0059 | 654,002 | +0.00(+7.27%) |
Mar 27, 2019 | 0.0052 | 0.0059 | 0.0049 | 0.0055 | 104,305 | -0.00(-8.33%) |
Mar 26, 2019 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 1,016,161 | +0.00(+17.65%) |
Mar 25, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 618,327 | +0.00(+2.00%) |
Mar 22, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 344,900 | -0.00(-1.96%) |
Mar 21, 2019 | 0.0055 | 0.0055 | 0.0049 | 0.0051 | 981,363 | +0.00(+2.00%) |
Mar 20, 2019 | 0.0049 | 0.0059 | 0.0049 | 0.0050 | 979,598 | -0.00(-13.79%) |
Mar 19, 2019 | 0.0052 | 0.0058 | 0.0049 | 0.0058 | 375,306 | +0.00(+9.43%) |
Mar 18, 2019 | 0.0052 | 0.0053 | 0.0052 | 0.0053 | 251,000 | +0.00(+3.92%) |
Mar 15, 2019 | 0.0055 | 0.0055 | 0.0051 | 0.0051 | 2,078,900 | +0.00(+2.00%) |
Mar 14, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 175,300 | -0.00(-7.41%) |
Mar 13, 2019 | 0.0055 | 0.0057 | 0.0053 | 0.0054 | 1,207,765 | +0.00(+8.00%) |
Mar 12, 2019 | 0.0053 | 0.0054 | 0.0050 | 0.0050 | 799,783 | -0.00(-10.71%) |
Mar 11, 2019 | 0.0053 | 0.0064 | 0.0053 | 0.0056 | 653,800 | -0.00(-6.67%) |
Mar 08, 2019 | 0.0064 | 0.0064 | 0.0060 | 0.0060 | 427,600 | -0.00(-3.23%) |
Mar 07, 2019 | 0.0067 | 0.0067 | 0.0060 | 0.0062 | 367,000 | +0.00(+1.64%) |
Mar 06, 2019 | 0.0062 | 0.0069 | 0.0060 | 0.0061 | 1,617,644 | +0.00(+7.02%) |
Mar 05, 2019 | 0.0064 | 0.0070 | 0.0057 | 0.0057 | 8,112,246 | -0.00(-8.06%) |
Mar 04, 2019 | 0.0063 | 0.0065 | 0.0052 | 0.0062 | 651,181 | -0.00(-1.59%) |