Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 7,540,200 | -0.00(-6.25%) |
May 30, 2019 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 4,747,805 | +0.00(+14.29%) |
May 29, 2019 | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 7,191,352 | -0.00(-17.65%) |
May 28, 2019 | 0.0015 | 0.0020 | 0.0015 | 0.0017 | 18,073,878 | +0.00(+13.33%) |
May 24, 2019 | 0.0017 | 0.0018 | 0.0014 | 0.0015 | 5,226,900 | -0.00(-11.76%) |
May 23, 2019 | 0.0018 | 0.0018 | 0.0014 | 0.0017 | 5,046,344 | +0.00(+6.25%) |
May 22, 2019 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 15,198,405 | +0.00(+6.67%) |
May 21, 2019 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 16,559,805 | +0.00(+0.00%) |
May 20, 2019 | 0.0017 | 0.0018 | 0.0014 | 0.0015 | 23,522,036 | -0.00(-16.67%) |
May 17, 2019 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 7,443,500 | +0.00(+12.50%) |
May 16, 2019 | 0.0020 | 0.0022 | 0.0016 | 0.0016 | 14,805,402 | +0.00(+0.00%) |
May 15, 2019 | 0.0018 | 0.0020 | 0.0016 | 0.0016 | 14,075,984 | -0.00(-5.88%) |
May 14, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 59,035,504 | -0.00(-5.56%) |
May 13, 2019 | 0.0021 | 0.0021 | 0.0014 | 0.0018 | 47,560,760 | -0.00(-14.29%) |
May 10, 2019 | 0.0030 | 0.0030 | 0.0018 | 0.0021 | 30,640,100 | -0.00(-30.00%) |
May 09, 2019 | 0.0025 | 0.0031 | 0.0019 | 0.0030 | 32,829,268 | +0.00(+25.00%) |
May 08, 2019 | 0.0023 | 0.0024 | 0.0017 | 0.0024 | 47,834,236 | +0.00(+0.00%) |
May 07, 2019 | 0.0032 | 0.0032 | 0.0022 | 0.0024 | 43,344,368 | +0.00(+0.00%) |
May 06, 2019 | 0.0040 | 0.0040 | 0.0023 | 0.0024 | 24,783,580 | -0.00(-40.00%) |
May 03, 2019 | 0.0035 | 0.0042 | 0.0033 | 0.0040 | 1,053,500 | +0.00(+14.29%) |
May 02, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 1,956,041 | +0.00(+0.00%) |
May 01, 2019 | 0.0044 | 0.0044 | 0.0030 | 0.0035 | 1,619,812 | -0.00(-10.26%) |
Apr 30, 2019 | 0.0043 | 0.0044 | 0.0039 | 0.0039 | 1,475,783 | -0.00(-7.14%) |
Apr 29, 2019 | 0.0042 | 0.0045 | 0.0035 | 0.0042 | 1,602,665 | +0.00(+20.00%) |
Apr 26, 2019 | 0.0031 | 0.0045 | 0.0031 | 0.0035 | 1,691,900 | +0.00(+12.90%) |
Apr 25, 2019 | 0.0036 | 0.0036 | 0.0031 | 0.0031 | 736,174 | -0.00(-6.06%) |
Apr 24, 2019 | 0.0033 | 0.0036 | 0.0030 | 0.0033 | 2,794,360 | +0.00(+3.12%) |
Apr 23, 2019 | 0.0041 | 0.0041 | 0.0029 | 0.0032 | 2,267,946 | -0.00(-13.51%) |
Apr 22, 2019 | 0.0037 | 0.0038 | 0.0032 | 0.0037 | 873,373 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0037 | 1,132,900 | +0.00(+12.12%) |
Apr 17, 2019 | 0.0039 | 0.0039 | 0.0032 | 0.0033 | 1,578,253 | -0.00(-10.81%) |
Apr 16, 2019 | 0.0034 | 0.0037 | 0.0030 | 0.0037 | 517,807 | +0.00(+8.82%) |
Apr 15, 2019 | 0.0037 | 0.0040 | 0.0018 | 0.0034 | 12,959,698 | -0.00(-17.07%) |
Apr 12, 2019 | 0.0051 | 0.0057 | 0.0033 | 0.0041 | 4,108,800 | -0.00(-8.89%) |
Apr 11, 2019 | 0.0044 | 0.0045 | 0.0039 | 0.0045 | 1,622,365 | +0.00(+25.00%) |
Apr 10, 2019 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 1,265,886 | -0.00(-14.29%) |
Apr 09, 2019 | 0.0039 | 0.0045 | 0.0039 | 0.0042 | 1,594,008 | +0.00(+5.00%) |
Apr 08, 2019 | 0.0041 | 0.0045 | 0.0038 | 0.0040 | 1,003,933 | -0.00(-11.11%) |
Apr 05, 2019 | 0.0047 | 0.0051 | 0.0038 | 0.0045 | 2,698,900 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0040 | 0.0048 | 0.0039 | 0.0045 | 1,182,766 | +0.00(+12.50%) |
Apr 03, 2019 | 0.0040 | 0.0043 | 0.0036 | 0.0040 | 1,894,301 | -0.00(-6.98%) |
Apr 02, 2019 | 0.0043 | 0.0047 | 0.0036 | 0.0043 | 2,269,873 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0047 | 0.0047 | 0.0032 | 0.0043 | 1,664,350 | +0.00(+4.88%) |
Mar 29, 2019 | 0.0043 | 0.0047 | 0.0036 | 0.0041 | 1,402,100 | +0.00(+2.50%) |
Mar 28, 2019 | 0.0036 | 0.0045 | 0.0036 | 0.0040 | 3,074,114 | +0.00(+11.11%) |
Mar 27, 2019 | 0.0044 | 0.0045 | 0.0036 | 0.0036 | 2,460,467 | -0.00(-23.40%) |
Mar 26, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0047 | 3,054,197 | -0.00(-6.00%) |
Mar 25, 2019 | 0.0049 | 0.0054 | 0.0040 | 0.0050 | 2,103,009 | +0.00(+2.04%) |
Mar 22, 2019 | 0.0058 | 0.0058 | 0.0040 | 0.0049 | 2,719,500 | -0.00(-3.92%) |
Mar 21, 2019 | 0.0050 | 0.0056 | 0.0050 | 0.0051 | 1,906,101 | -0.00(-5.56%) |
Mar 20, 2019 | 0.0057 | 0.0057 | 0.0050 | 0.0054 | 2,172,498 | -0.00(-3.57%) |
Mar 19, 2019 | 0.0056 | 0.0060 | 0.0050 | 0.0056 | 2,005,371 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0067 | 0.0067 | 0.0050 | 0.0056 | 2,864,211 | -0.00(-13.85%) |
Mar 15, 2019 | 0.0050 | 0.0066 | 0.0050 | 0.0065 | 5,898,600 | +0.00(+25.00%) |
Mar 14, 2019 | 0.0053 | 0.0056 | 0.0046 | 0.0052 | 3,597,739 | +0.00(+4.00%) |
Mar 13, 2019 | 0.0041 | 0.0052 | 0.0040 | 0.0050 | 3,024,860 | +0.00(+25.00%) |
Mar 12, 2019 | 0.0052 | 0.0052 | 0.0035 | 0.0040 | 2,032,559 | -0.00(-16.67%) |
Mar 11, 2019 | 0.0045 | 0.0057 | 0.0035 | 0.0048 | 2,561,249 | +0.00(+37.14%) |
Mar 08, 2019 | 0.0048 | 0.0048 | 0.0032 | 0.0035 | 4,563,200 | -0.00(-25.53%) |
Mar 07, 2019 | 0.0053 | 0.0053 | 0.0040 | 0.0047 | 4,123,646 | -0.00(-6.00%) |
Mar 06, 2019 | 0.0060 | 0.0062 | 0.0046 | 0.0050 | 3,474,653 | -0.00(-12.28%) |
Mar 05, 2019 | 0.0052 | 0.0066 | 0.0051 | 0.0057 | 6,865,655 | +0.00(+11.76%) |
Mar 04, 2019 | 0.0053 | 0.0055 | 0.0048 | 0.0051 | 4,014,160 | +0.00(+4.08%) |