Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0078 | 0.0107 | 0.0078 | 0.0107 | 86,001 | +0.00(+16.30%) |
Apr 29, 2019 | 0.0075 | 0.0110 | 0.0075 | 0.0092 | 284,458 | +0.00(+22.67%) |
Apr 26, 2019 | 0.0100 | 0.0106 | 0.0073 | 0.0075 | 1,290,500 | -0.00(-25.00%) |
Apr 25, 2019 | 0.0093 | 0.0113 | 0.0093 | 0.0100 | 78,052 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0112 | 0.0114 | 0.0100 | 0.0100 | 70,500 | -0.00(-4.76%) |
Apr 23, 2019 | 0.0125 | 0.0125 | 0.0100 | 0.0105 | 199,437 | -0.00(-3.67%) |
Apr 22, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0109 | 200,536 | -0.00(-7.63%) |
Apr 18, 2019 | 0.0118 | 0.0130 | 0.0118 | 0.0118 | 156,200 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0124 | 0.0124 | 0.0091 | 0.0118 | 585,743 | +0.00(+12.38%) |
Apr 16, 2019 | 0.0105 | 0.0130 | 0.0105 | 0.0105 | 138,388 | +0.00(+0.96%) |
Apr 15, 2019 | 0.0107 | 0.0120 | 0.0092 | 0.0104 | 602,855 | -0.00(-13.33%) |
Apr 12, 2019 | 0.0120 | 0.0149 | 0.0102 | 0.0120 | 485,400 | +0.00(+17.65%) |
Apr 11, 2019 | 0.0140 | 0.0163 | 0.0097 | 0.0102 | 871,948 | +0.00(+13.33%) |
Apr 10, 2019 | 0.0145 | 0.0145 | 0.0080 | 0.0090 | 632,450 | -0.00(-24.37%) |
Apr 09, 2019 | 0.0156 | 0.0159 | 0.0101 | 0.0119 | 284,421 | -0.00(-9.16%) |
Apr 08, 2019 | 0.0185 | 0.0190 | 0.0085 | 0.0131 | 3,548,879 | -0.00(-18.12%) |
Apr 05, 2019 | 0.0185 | 0.0185 | 0.0150 | 0.0160 | 583,200 | -0.00(-13.51%) |
Apr 04, 2019 | 0.0230 | 0.0235 | 0.0160 | 0.0185 | 1,012,504 | -0.01(-22.59%) |
Apr 03, 2019 | 0.0190 | 0.0240 | 0.0162 | 0.0239 | 1,058,306 | +0.01(+35.80%) |
Apr 02, 2019 | 0.0173 | 0.0190 | 0.0144 | 0.0176 | 726,938 | +0.00(+13.55%) |
Apr 01, 2019 | 0.0175 | 0.0175 | 0.0155 | 0.0155 | 663,833 | -0.00(-8.82%) |
Mar 29, 2019 | 0.0180 | 0.0185 | 0.0100 | 0.0170 | 840,800 | +0.00(+11.84%) |
Mar 28, 2019 | 0.0210 | 0.0210 | 0.0150 | 0.0152 | 346,073 | -0.00(-22.05%) |
Mar 27, 2019 | 0.0235 | 0.0235 | 0.0175 | 0.0195 | 370,126 | +0.00(+2.63%) |
Mar 26, 2019 | 0.0213 | 0.0213 | 0.0150 | 0.0190 | 472,210 | -0.00(-8.21%) |
Mar 25, 2019 | 0.0236 | 0.0236 | 0.0170 | 0.0207 | 799,086 | -0.00(-13.39%) |
Mar 22, 2019 | 0.0240 | 0.0240 | 0.0190 | 0.0239 | 1,225,600 | -0.00(-0.42%) |
Mar 21, 2019 | 0.0290 | 0.0290 | 0.0200 | 0.0240 | 674,177 | -0.00(-12.73%) |
Mar 20, 2019 | 0.0258 | 0.0295 | 0.0256 | 0.0275 | 1,061,453 | +0.00(+7.42%) |
Mar 19, 2019 | 0.0230 | 0.0267 | 0.0133 | 0.0256 | 1,606,977 | +0.00(+21.90%) |
Mar 18, 2019 | 0.0185 | 0.0240 | 0.0180 | 0.0210 | 861,284 | +0.00(+10.53%) |
Mar 15, 2019 | 0.0162 | 0.0220 | 0.0094 | 0.0190 | 2,567,900 | +0.00(+17.28%) |
Mar 14, 2019 | 0.0129 | 0.0162 | 0.0126 | 0.0162 | 104,367 | +0.00(+10.96%) |
Mar 13, 2019 | 0.0135 | 0.0169 | 0.0135 | 0.0146 | 65,825 | +0.00(+5.04%) |
Mar 12, 2019 | 0.0119 | 0.0145 | 0.0112 | 0.0139 | 43,385 | -0.00(-6.71%) |
Mar 11, 2019 | 0.0170 | 0.0170 | 0.0149 | 0.0149 | 62,320 | -0.00(-3.87%) |
Mar 08, 2019 | 0.0175 | 0.0175 | 0.0150 | 0.0155 | 57,500 | -0.00(-11.43%) |
Mar 07, 2019 | 0.0161 | 0.0175 | 0.0110 | 0.0175 | 188,650 | +0.00(+12.90%) |
Mar 06, 2019 | 0.0118 | 0.0170 | 0.0118 | 0.0155 | 389,532 | +0.00(+31.36%) |
Mar 05, 2019 | 0.0135 | 0.0135 | 0.0116 | 0.0118 | 234,999 | -0.00(-12.59%) |
Mar 04, 2019 | 0.0110 | 0.0135 | 0.0110 | 0.0135 | 634,835 | +0.00(+22.73%) |
Mar 01, 2019 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 71,400 | +0.00(+15.79%) |
Feb 27, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | -0.00(-13.64%) | |
Feb 26, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,000 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0126 | 0.0140 | 0.0091 | 0.0110 | 145,354 | -0.00(-8.33%) |
Feb 22, 2019 | 0.0065 | 0.0120 | 0.0065 | 0.0120 | 138,100 | +0.00(+9.09%) |
Feb 21, 2019 | 0.0084 | 0.0110 | 0.0084 | 0.0110 | 289,255 | +0.00(+30.95%) |
Feb 20, 2019 | 0.0090 | 0.0090 | 0.0068 | 0.0084 | 140,970 | +0.00(+9.09%) |
Feb 19, 2019 | 0.0099 | 0.0099 | 0.0050 | 0.0077 | 545,600 | -0.00(-21.43%) |
Feb 15, 2019 | 0.0087 | 0.0098 | 0.0079 | 0.0098 | 147,400 | +0.00(+22.50%) |
Feb 14, 2019 | 0.0073 | 0.0080 | 0.0071 | 0.0080 | 773,080 | +0.00(+29.03%) |
Feb 13, 2019 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 47,702 | -0.00(-4.62%) |
Feb 12, 2019 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 21,715 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 2,000 | +0.00(+6.56%) |
Feb 06, 2019 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+0.00%) |