Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0094 | 0.0100 | 0.0094 | 0.0100 | 10,000 | +0.00(+31.58%) |
May 30, 2019 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,055 | +0.00(+0.00%) |
May 24, 2019 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-16.48%) | |
May 23, 2019 | 0.0095 | 0.0095 | 0.0091 | 0.0091 | 18,001 | +0.00(+0.00%) |
May 22, 2019 | 0.0100 | 0.0100 | 0.0091 | 0.0091 | 5,500 | +0.00(+0.00%) |
May 20, 2019 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-13.33%) | |
May 17, 2019 | 0.0095 | 0.0105 | 0.0095 | 0.0105 | 40,000 | +0.00(+5.00%) |
May 16, 2019 | 0.0115 | 0.0115 | 0.0100 | 0.0100 | 133,001 | -0.00(-9.09%) |
May 15, 2019 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 115,051 | -0.00(-8.33%) |
May 14, 2019 | 0.0148 | 0.0193 | 0.0110 | 0.0120 | 563,293 | +0.00(+0.00%) |
May 13, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,000 | +0.00(+0.00%) |
May 10, 2019 | 0.0115 | 0.0139 | 0.0115 | 0.0120 | 107,700 | +0.00(+4.35%) |
May 06, 2019 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0170 | 0.0170 | 0.0114 | 0.0115 | 90,000 | -0.00(-23.33%) |
May 02, 2019 | 0.0150 | 0.0150 | 0.0136 | 0.0150 | 2,865 | +0.00(+30.43%) |
May 01, 2019 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 6,931 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 35,000 | -0.00(-17.86%) |
Apr 29, 2019 | 0.0168 | 0.0168 | 0.0120 | 0.0140 | 115,000 | -0.00(-17.65%) |
Apr 25, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.01(+47.83%) | |
Apr 24, 2019 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 3,000 | -0.01(-36.11%) |
Apr 23, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,500 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0180 | 0.0187 | 0.0180 | 0.0180 | 130,022 | +0.01(+50.00%) |
Apr 18, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 9,000 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,030 | -0.00(-20.00%) |
Apr 16, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,001 | -0.00(-6.25%) |
Apr 15, 2019 | 0.0149 | 0.0160 | 0.0149 | 0.0160 | 56,218 | +0.00(+7.38%) |
Apr 12, 2019 | 0.0139 | 0.0149 | 0.0132 | 0.0149 | 46,500 | +0.00(+14.62%) |
Apr 10, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,075 | +0.00(+5.69%) |
Apr 08, 2019 | 0.0140 | 0.0164 | 0.0123 | 0.0123 | 110,000 | -0.01(-36.92%) |
Apr 05, 2019 | 0.0166 | 0.0195 | 0.0123 | 0.0195 | 209,000 | +0.00(+18.18%) |
Apr 04, 2019 | 0.0110 | 0.0269 | 0.0110 | 0.0165 | 443,590 | +0.01(+120.00%) |
Apr 03, 2019 | 0.0117 | 0.0117 | 0.0075 | 0.0075 | 254,140 | -0.00(-21.87%) |
Apr 02, 2019 | 0.0060 | 0.0100 | 0.0060 | 0.0096 | 851,227 | +0.00(+60.00%) |
Apr 01, 2019 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 177,601 | +0.00(+3.45%) |
Mar 29, 2019 | 0.0051 | 0.0065 | 0.0051 | 0.0058 | 99,500 | +0.00(+13.73%) |
Mar 28, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 94,501 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0059 | 0.0066 | 0.0050 | 0.0051 | 406,400 | +0.00(+2.00%) |
Mar 26, 2019 | 0.0050 | 0.0055 | 0.0041 | 0.0050 | 684,800 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0095 | 0.0095 | 0.0041 | 0.0050 | 635,401 | -0.00(-16.67%) |
Mar 22, 2019 | 0.0049 | 0.0065 | 0.0041 | 0.0060 | 561,900 | +0.00(+20.00%) |
Mar 21, 2019 | 0.0061 | 0.0119 | 0.0050 | 0.0050 | 667,800 | -0.00(-12.28%) |
Mar 20, 2019 | 0.0110 | 0.0110 | 0.0057 | 0.0057 | 422,597 | -0.00(-43.00%) |
Mar 19, 2019 | 0.0123 | 0.0151 | 0.0080 | 0.0100 | 488,043 | -0.00(-18.03%) |
Mar 18, 2019 | 0.0177 | 0.0199 | 0.0122 | 0.0122 | 180,800 | -0.01(-38.69%) |
Mar 15, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0199 | 2,500 | +0.00(+29.22%) |
Mar 14, 2019 | 0.0177 | 0.0177 | 0.0154 | 0.0154 | 1,255 | -0.00(-21.03%) |
Mar 13, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0195 | 1,479 | -0.00(-2.01%) |
Mar 12, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0199 | 320 | +0.00(+12.43%) |
Mar 11, 2019 | 0.0155 | 0.0177 | 0.0155 | 0.0177 | 2,160 | -0.00(-11.06%) |
Mar 08, 2019 | 0.0242 | 0.0242 | 0.0170 | 0.0199 | 124,600 | +0.00(+17.75%) |
Mar 07, 2019 | 0.0205 | 0.0205 | 0.0169 | 0.0169 | 175,486 | -0.00(-3.43%) |
Mar 06, 2019 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 10,454 | -0.01(-27.69%) |
Mar 05, 2019 | 0.0240 | 0.0242 | 0.0175 | 0.0242 | 8,113 | +0.01(+34.44%) |
Mar 04, 2019 | 0.0240 | 0.0240 | 0.0175 | 0.0180 | 12,163 | +0.00(+0.00%) |