Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0034 | 0.0034 | 0.0026 | 0.0030 | 4,932,200 | -0.00(-16.67%) |
May 30, 2019 | 0.0040 | 0.0042 | 0.0032 | 0.0036 | 1,708,274 | +0.00(+0.00%) |
May 29, 2019 | 0.0048 | 0.0048 | 0.0036 | 0.0036 | 1,101,198 | -0.00(-5.26%) |
May 28, 2019 | 0.0035 | 0.0047 | 0.0029 | 0.0038 | 7,278,741 | +0.00(+8.57%) |
May 24, 2019 | 0.0039 | 0.0041 | 0.0029 | 0.0035 | 3,693,100 | +0.00(+0.00%) |
May 23, 2019 | 0.0027 | 0.0035 | 0.0026 | 0.0035 | 1,798,500 | +0.00(+29.63%) |
May 22, 2019 | 0.0028 | 0.0029 | 0.0026 | 0.0027 | 4,234,612 | -0.00(-3.57%) |
May 21, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0028 | 4,711,428 | +0.00(+0.00%) |
May 20, 2019 | 0.0026 | 0.0029 | 0.0025 | 0.0028 | 6,000,211 | +0.00(+21.74%) |
May 17, 2019 | 0.0025 | 0.0029 | 0.0023 | 0.0023 | 6,202,400 | -0.00(-4.17%) |
May 16, 2019 | 0.0028 | 0.0028 | 0.0021 | 0.0024 | 2,906,022 | -0.00(-4.00%) |
May 15, 2019 | 0.0027 | 0.0029 | 0.0025 | 0.0025 | 5,106,316 | -0.00(-7.41%) |
May 14, 2019 | 0.0020 | 0.0030 | 0.0020 | 0.0027 | 9,879,020 | +0.00(+42.11%) |
May 13, 2019 | 0.0021 | 0.0027 | 0.0019 | 0.0019 | 7,857,500 | -0.00(-17.39%) |
May 10, 2019 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 1,003,200 | -0.00(-4.17%) |
May 09, 2019 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 3,150,546 | -0.00(-7.69%) |
May 08, 2019 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 5,010,529 | -0.00(-7.14%) |
May 07, 2019 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 1,365,415 | -0.00(-12.50%) |
May 06, 2019 | 0.0030 | 0.0040 | 0.0030 | 0.0032 | 1,029,074 | -0.00(-3.03%) |
May 03, 2019 | 0.0032 | 0.0034 | 0.0028 | 0.0033 | 969,200 | +0.00(+17.86%) |
May 02, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 1,180,645 | -0.00(-12.50%) |
May 01, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0032 | 1,611,737 | -0.00(-5.88%) |
Apr 30, 2019 | 0.0032 | 0.0034 | 0.0030 | 0.0034 | 1,646,693 | +0.00(+13.33%) |
Apr 29, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 950,000 | -0.00(-9.09%) |
Apr 26, 2019 | 0.0034 | 0.0035 | 0.0030 | 0.0033 | 1,250,000 | -0.00(-5.71%) |
Apr 25, 2019 | 0.0032 | 0.0035 | 0.0032 | 0.0035 | 757,326 | +0.00(+9.37%) |
Apr 24, 2019 | 0.0030 | 0.0033 | 0.0029 | 0.0032 | 2,046,035 | +0.00(+6.67%) |
Apr 23, 2019 | 0.0035 | 0.0036 | 0.0028 | 0.0030 | 3,475,041 | -0.00(-25.00%) |
Apr 22, 2019 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 586,001 | +0.00(+14.29%) |
Apr 18, 2019 | 0.0038 | 0.0040 | 0.0035 | 0.0035 | 1,010,100 | -0.00(-12.50%) |
Apr 17, 2019 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 502,000 | +0.00(+5.26%) |
Apr 16, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0038 | 1,591,500 | -0.00(-2.56%) |
Apr 15, 2019 | 0.0040 | 0.0040 | 0.0034 | 0.0039 | 1,364,100 | -0.00(-2.50%) |
Apr 12, 2019 | 0.0040 | 0.0040 | 0.0034 | 0.0040 | 750,000 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0040 | 0.0044 | 0.0026 | 0.0040 | 6,433,886 | +0.00(+14.29%) |
Apr 10, 2019 | 0.0036 | 0.0036 | 0.0033 | 0.0035 | 662,291 | +0.00(+9.37%) |
Apr 09, 2019 | 0.0038 | 0.0038 | 0.0029 | 0.0032 | 1,046,666 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0030 | 0.0033 | 0.0029 | 0.0032 | 2,875,087 | +0.00(+6.67%) |
Apr 05, 2019 | 0.0022 | 0.0030 | 0.0022 | 0.0030 | 1,007,000 | +0.00(+20.00%) |
Apr 04, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 709,976 | -0.00(-16.67%) |
Apr 03, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 155,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 312,103 | +0.00(+7.14%) |
Apr 01, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0028 | 1,607,425 | -0.00(-3.45%) |
Mar 29, 2019 | 0.0028 | 0.0029 | 0.0027 | 0.0029 | 2,473,000 | +0.00(+11.54%) |
Mar 28, 2019 | 0.0030 | 0.0031 | 0.0023 | 0.0026 | 1,915,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0028 | 0.0031 | 0.0025 | 0.0026 | 8,950,368 | +0.00(+8.33%) |
Mar 26, 2019 | 0.0026 | 0.0028 | 0.0022 | 0.0024 | 1,100,807 | -0.00(-7.69%) |
Mar 25, 2019 | 0.0028 | 0.0028 | 0.0021 | 0.0026 | 905,700 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0027 | 0.0027 | 0.0023 | 0.0026 | 1,129,400 | -0.00(-3.70%) |
Mar 21, 2019 | 0.0028 | 0.0028 | 0.0020 | 0.0027 | 2,701,103 | -0.00(-3.57%) |
Mar 20, 2019 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 9,000 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0025 | 0.0029 | 0.0023 | 0.0028 | 4,229,061 | +0.00(+16.67%) |
Mar 15, 2019 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 2,313,600 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0025 | 0.0030 | 0.0023 | 0.0024 | 4,332,845 | -0.00(-7.69%) |
Mar 13, 2019 | 0.0027 | 0.0030 | 0.0025 | 0.0026 | 1,908,543 | -0.00(-3.70%) |
Mar 12, 2019 | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 550,000 | -0.00(-6.90%) |
Mar 11, 2019 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 1,278,055 | +0.00(+7.41%) |
Mar 08, 2019 | 0.0025 | 0.0028 | 0.0025 | 0.0027 | 657,300 | +0.00(+8.00%) |
Mar 07, 2019 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 2,063,600 | -0.00(-13.79%) |
Mar 06, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 689,573 | +0.00(+3.57%) |
Mar 05, 2019 | 0.0029 | 0.0030 | 0.0025 | 0.0028 | 4,597,979 | -0.00(-12.50%) |
Mar 04, 2019 | 0.0033 | 0.0033 | 0.0027 | 0.0032 | 4,272,208 | -0.00(-3.03%) |