Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0064 | 0.0064 | 0.0055 | 0.0061 | 1,469,300 | -0.00(-3.17%) |
May 30, 2019 | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 1,958,004 | +0.00(+18.87%) |
May 29, 2019 | 0.0052 | 0.0056 | 0.0040 | 0.0053 | 10,768,576 | +0.00(+26.19%) |
May 28, 2019 | 0.0057 | 0.0057 | 0.0042 | 0.0042 | 1,468,508 | -0.00(-20.75%) |
May 24, 2019 | 0.0041 | 0.0058 | 0.0041 | 0.0053 | 1,726,500 | -0.00(-3.64%) |
May 23, 2019 | 0.0059 | 0.0059 | 0.0048 | 0.0055 | 1,676,701 | -0.00(-6.78%) |
May 22, 2019 | 0.0060 | 0.0064 | 0.0046 | 0.0059 | 2,941,503 | -0.00(-1.67%) |
May 21, 2019 | 0.0062 | 0.0064 | 0.0054 | 0.0060 | 2,879,204 | -0.00(-4.76%) |
May 20, 2019 | 0.0067 | 0.0067 | 0.0057 | 0.0063 | 1,036,476 | -0.00(-5.97%) |
May 17, 2019 | 0.0079 | 0.0079 | 0.0062 | 0.0067 | 2,113,200 | +0.00(+1.52%) |
May 16, 2019 | 0.0054 | 0.0067 | 0.0052 | 0.0066 | 2,842,524 | +0.00(+34.69%) |
May 15, 2019 | 0.0051 | 0.0058 | 0.0040 | 0.0049 | 4,803,901 | -0.00(-9.26%) |
May 14, 2019 | 0.0060 | 0.0070 | 0.0051 | 0.0054 | 1,223,092 | -0.00(-10.00%) |
May 13, 2019 | 0.0062 | 0.0069 | 0.0056 | 0.0060 | 2,369,130 | +0.00(+0.00%) |
May 10, 2019 | 0.0082 | 0.0090 | 0.0060 | 0.0060 | 7,059,200 | -0.00(-24.05%) |
May 09, 2019 | 0.0088 | 0.0088 | 0.0067 | 0.0079 | 3,170,990 | +0.00(+0.00%) |
May 08, 2019 | 0.0085 | 0.0095 | 0.0065 | 0.0079 | 9,457,610 | -0.00(-1.25%) |
May 07, 2019 | 0.0059 | 0.0089 | 0.0037 | 0.0080 | 38,660,632 | +0.00(+45.45%) |
May 06, 2019 | 0.0072 | 0.0072 | 0.0050 | 0.0055 | 4,567,690 | -0.00(-15.38%) |
May 03, 2019 | 0.0111 | 0.0111 | 0.0051 | 0.0065 | 10,380,900 | -0.00(-20.73%) |
May 02, 2019 | 0.0085 | 0.0097 | 0.0070 | 0.0082 | 4,876,702 | -0.00(-3.53%) |
May 01, 2019 | 0.0090 | 0.0097 | 0.0080 | 0.0085 | 7,313,978 | +0.00(+2.41%) |
Apr 30, 2019 | 0.0087 | 0.0088 | 0.0070 | 0.0083 | 3,295,515 | -0.00(-4.60%) |
Apr 29, 2019 | 0.0105 | 0.0105 | 0.0087 | 0.0087 | 1,910,569 | -0.00(-13.00%) |
Apr 26, 2019 | 0.0115 | 0.0115 | 0.0099 | 0.0100 | 5,939,200 | -0.00(-9.09%) |
Apr 25, 2019 | 0.0110 | 0.0115 | 0.0091 | 0.0110 | 8,558,750 | +0.00(+26.44%) |
Apr 24, 2019 | 0.0094 | 0.0094 | 0.0080 | 0.0087 | 4,458,774 | -0.00(-3.33%) |
Apr 23, 2019 | 0.0105 | 0.0110 | 0.0084 | 0.0090 | 7,436,662 | -0.00(-14.29%) |
Apr 22, 2019 | 0.0126 | 0.0126 | 0.0098 | 0.0105 | 2,841,075 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0093 | 0.0114 | 0.0084 | 0.0105 | 3,343,600 | +0.00(+20.69%) |
Apr 17, 2019 | 0.0095 | 0.0100 | 0.0085 | 0.0087 | 1,993,636 | -0.00(-7.45%) |
Apr 16, 2019 | 0.0090 | 0.0095 | 0.0090 | 0.0094 | 1,879,432 | +0.00(+1.08%) |
Apr 15, 2019 | 0.0100 | 0.0120 | 0.0080 | 0.0093 | 1,484,550 | -0.00(-7.00%) |
Apr 12, 2019 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 3,241,600 | -0.00(-13.04%) |
Apr 11, 2019 | 0.0129 | 0.0129 | 0.0105 | 0.0115 | 8,915,428 | -0.00(-2.54%) |
Apr 10, 2019 | 0.0195 | 0.0195 | 0.0110 | 0.0118 | 21,529,434 | -0.00(-25.32%) |
Apr 09, 2019 | 0.0137 | 0.0160 | 0.0134 | 0.0158 | 1,639,012 | +0.00(+13.67%) |
Apr 08, 2019 | 0.0150 | 0.0150 | 0.0111 | 0.0139 | 1,477,250 | +0.00(+5.30%) |
Apr 05, 2019 | 0.0120 | 0.0147 | 0.0110 | 0.0132 | 1,743,700 | -0.00(-11.41%) |
Apr 04, 2019 | 0.0120 | 0.0162 | 0.0112 | 0.0149 | 1,846,135 | +0.00(+27.35%) |
Apr 03, 2019 | 0.0165 | 0.0165 | 0.0110 | 0.0117 | 2,124,722 | -0.00(-26.42%) |
Apr 02, 2019 | 0.0138 | 0.0182 | 0.0120 | 0.0159 | 1,481,992 | +0.00(+8.90%) |
Apr 01, 2019 | 0.0170 | 0.0199 | 0.0135 | 0.0146 | 1,136,796 | -0.00(-17.05%) |
Mar 29, 2019 | 0.0166 | 0.0177 | 0.0141 | 0.0176 | 895,100 | +0.00(+17.33%) |
Mar 28, 2019 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 750,200 | +0.00(+7.14%) |
Mar 27, 2019 | 0.0127 | 0.0160 | 0.0112 | 0.0140 | 1,132,346 | +0.00(+3.70%) |
Mar 26, 2019 | 0.0140 | 0.0140 | 0.0105 | 0.0135 | 3,952,020 | +0.00(+10.66%) |
Mar 25, 2019 | 0.0140 | 0.0140 | 0.0100 | 0.0122 | 1,483,525 | -0.00(-3.94%) |
Mar 22, 2019 | 0.0140 | 0.0148 | 0.0120 | 0.0127 | 533,400 | -0.00(-2.31%) |
Mar 21, 2019 | 0.0115 | 0.0150 | 0.0110 | 0.0130 | 1,323,618 | +0.00(+13.04%) |
Mar 20, 2019 | 0.0110 | 0.0118 | 0.0100 | 0.0115 | 1,773,937 | +0.00(+4.55%) |
Mar 19, 2019 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 1,674,764 | -0.00(-15.38%) |
Mar 18, 2019 | 0.0190 | 0.0190 | 0.0100 | 0.0130 | 2,861,378 | -0.00(-27.37%) |
Mar 15, 2019 | 0.0140 | 0.0180 | 0.0138 | 0.0179 | 865,300 | +0.00(+2.29%) |
Mar 14, 2019 | 0.0172 | 0.0180 | 0.0139 | 0.0175 | 1,705,346 | +0.00(+9.38%) |
Mar 13, 2019 | 0.0195 | 0.0195 | 0.0156 | 0.0160 | 1,103,335 | -0.00(-7.51%) |
Mar 12, 2019 | 0.0195 | 0.0200 | 0.0167 | 0.0173 | 1,297,171 | -0.00(-17.62%) |
Mar 11, 2019 | 0.0195 | 0.0210 | 0.0175 | 0.0210 | 863,276 | +0.00(+7.69%) |
Mar 08, 2019 | 0.0182 | 0.0199 | 0.0182 | 0.0195 | 889,200 | +0.00(+1.56%) |
Mar 07, 2019 | 0.0178 | 0.0195 | 0.0160 | 0.0192 | 1,158,671 | +0.00(+7.87%) |
Mar 06, 2019 | 0.0280 | 0.0280 | 0.0155 | 0.0178 | 3,849,658 | -0.00(-16.82%) |
Mar 05, 2019 | 0.0196 | 0.0220 | 0.0186 | 0.0214 | 945,620 | +0.00(+9.18%) |
Mar 04, 2019 | 0.0200 | 0.0239 | 0.0185 | 0.0196 | 943,490 | -0.00(-16.60%) |