Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 605,600 | +0.00(+7.14%) |
May 30, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 1,101,503 | -0.00(-17.65%) |
May 29, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 2,047,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 801,115 | +0.00(+0.00%) |
May 24, 2019 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 350,000 | +0.00(+6.25%) |
May 23, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 745,294 | +0.00(+14.29%) |
May 22, 2019 | 0.0013 | 0.0017 | 0.0013 | 0.0014 | 2,037,655 | -0.00(-12.50%) |
May 21, 2019 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 5,972,194 | -0.00(-5.88%) |
May 20, 2019 | 0.0016 | 0.0018 | 0.0014 | 0.0017 | 3,992,121 | -0.00(-5.56%) |
May 17, 2019 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 362,300 | +0.00(+0.00%) |
May 16, 2019 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 1,409,121 | +0.00(+0.00%) |
May 15, 2019 | 0.0014 | 0.0020 | 0.0014 | 0.0018 | 10,388,924 | +0.00(+20.00%) |
May 14, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 1,844,520 | +0.00(+0.00%) |
May 13, 2019 | 0.0018 | 0.0019 | 0.0012 | 0.0015 | 18,559,250 | -0.00(-21.05%) |
May 10, 2019 | 0.0021 | 0.0022 | 0.0015 | 0.0019 | 14,029,600 | -0.00(-9.52%) |
May 09, 2019 | 0.0020 | 0.0022 | 0.0019 | 0.0021 | 651,800 | -0.00(-4.55%) |
May 08, 2019 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 1,100,000 | +0.00(+4.76%) |
May 07, 2019 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 4,298,749 | +0.00(+5.00%) |
May 06, 2019 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 90,680 | -0.00(-4.76%) |
May 03, 2019 | 0.0019 | 0.0021 | 0.0019 | 0.0021 | 151,300 | +0.00(+0.00%) |
May 02, 2019 | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 335,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 572,000 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 634,958 | -0.00(-4.55%) |
Apr 29, 2019 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 1,155,100 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 1,183,100 | +0.00(+10.00%) |
Apr 25, 2019 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 379,403 | -0.00(-4.76%) |
Apr 24, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 1,727,747 | -0.00(-4.55%) |
Apr 23, 2019 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 357,686 | +0.00(+4.76%) |
Apr 22, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 932,265 | -0.00(-4.55%) |
Apr 18, 2019 | 0.0020 | 0.0022 | 0.0019 | 0.0022 | 2,656,500 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 1,197,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 1,145,500 | +0.00(+10.00%) |
Apr 15, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 484,022 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 5,230,900 | -0.00(-9.09%) |
Apr 11, 2019 | 0.0020 | 0.0022 | 0.0018 | 0.0022 | 6,050,000 | +0.00(+15.79%) |
Apr 10, 2019 | 0.0019 | 0.0024 | 0.0018 | 0.0019 | 22,715,416 | -0.00(-13.64%) |
Apr 09, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 2,905,568 | +0.00(+10.00%) |
Apr 08, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 8,116,158 | -0.00(-4.76%) |
Apr 05, 2019 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 3,488,000 | -0.00(-4.55%) |
Apr 04, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 8,245,537 | -0.00(-8.33%) |
Apr 03, 2019 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 1,026,296 | +0.00(+4.35%) |
Apr 02, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 7,917,440 | -0.00(-4.17%) |
Apr 01, 2019 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 2,045,600 | +0.00(+4.35%) |
Mar 29, 2019 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 8,423,800 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0023 | 0.0026 | 0.0022 | 0.0023 | 8,141,811 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0025 | 0.0027 | 0.0023 | 0.0023 | 2,546,121 | -0.00(-8.00%) |
Mar 26, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0025 | 1,640,230 | -0.00(-3.85%) |
Mar 25, 2019 | 0.0027 | 0.0028 | 0.0022 | 0.0026 | 12,495,552 | +0.00(+4.00%) |
Mar 22, 2019 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 1,868,600 | -0.00(-7.41%) |
Mar 21, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0027 | 797,628 | +0.00(+8.00%) |
Mar 20, 2019 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 5,914,070 | -0.00(-7.41%) |
Mar 19, 2019 | 0.0028 | 0.0028 | 0.0024 | 0.0027 | 3,383,151 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0029 | 0.0030 | 0.0026 | 0.0027 | 2,771,405 | -0.00(-3.57%) |
Mar 15, 2019 | 0.0030 | 0.0033 | 0.0025 | 0.0028 | 4,737,400 | -0.00(-6.67%) |
Mar 14, 2019 | 0.0029 | 0.0032 | 0.0026 | 0.0030 | 15,649,775 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 11,973,587 | +0.00(+11.11%) |
Mar 12, 2019 | 0.0027 | 0.0030 | 0.0023 | 0.0027 | 18,950,076 | -0.00(-10.00%) |
Mar 11, 2019 | 0.0036 | 0.0036 | 0.0027 | 0.0030 | 24,964,592 | -0.00(-16.67%) |
Mar 08, 2019 | 0.0037 | 0.0039 | 0.0031 | 0.0036 | 13,555,800 | -0.00(-2.70%) |
Mar 07, 2019 | 0.0043 | 0.0044 | 0.0032 | 0.0037 | 18,626,014 | -0.00(-9.76%) |
Mar 06, 2019 | 0.0038 | 0.0060 | 0.0037 | 0.0041 | 79,756,416 | +0.00(+32.26%) |
Mar 05, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0031 | 4,995,222 | -0.00(-8.82%) |
Mar 04, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0034 | 10,510,030 | -0.00(-5.56%) |