Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0124 | 0.0125 | 0.0111 | 0.0120 | 7,122,915 | +0.00(+0.84%) |
Apr 29, 2019 | 0.0121 | 0.0125 | 0.0110 | 0.0119 | 7,873,597 | +0.00(+3.48%) |
Apr 26, 2019 | 0.0139 | 0.0149 | 0.0096 | 0.0115 | 55,810,900 | +0.00(+2.68%) |
Apr 25, 2019 | 0.0113 | 0.0125 | 0.0110 | 0.0112 | 6,355,337 | -0.00(-7.44%) |
Apr 24, 2019 | 0.0124 | 0.0124 | 0.0110 | 0.0121 | 7,376,141 | +0.00(+2.54%) |
Apr 23, 2019 | 0.0128 | 0.0130 | 0.0112 | 0.0118 | 7,488,926 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0114 | 0.0140 | 0.0108 | 0.0118 | 16,567,012 | +0.00(+5.36%) |
Apr 18, 2019 | 0.0119 | 0.0165 | 0.0085 | 0.0112 | 127,371,400 | +0.00(+8.74%) |
Apr 17, 2019 | 0.0121 | 0.0128 | 0.0102 | 0.0103 | 16,790,730 | -0.00(-14.17%) |
Apr 16, 2019 | 0.0136 | 0.0136 | 0.0098 | 0.0120 | 36,751,692 | -0.00(-7.69%) |
Apr 15, 2019 | 0.0152 | 0.0152 | 0.0122 | 0.0130 | 11,036,991 | -0.00(-3.70%) |
Apr 12, 2019 | 0.0160 | 0.0160 | 0.0122 | 0.0135 | 12,070,501 | -0.00(-6.90%) |
Apr 11, 2019 | 0.0145 | 0.0152 | 0.0140 | 0.0145 | 9,147,525 | +0.00(+2.11%) |
Apr 10, 2019 | 0.0150 | 0.0155 | 0.0131 | 0.0142 | 16,742,209 | -0.00(-8.39%) |
Apr 09, 2019 | 0.0160 | 0.0165 | 0.0146 | 0.0155 | 10,461,148 | +0.00(+3.33%) |
Apr 08, 2019 | 0.0143 | 0.0164 | 0.0135 | 0.0150 | 22,552,048 | +0.00(+4.90%) |
Apr 05, 2019 | 0.0143 | 0.0148 | 0.0135 | 0.0143 | 9,810,300 | +0.00(+5.15%) |
Apr 04, 2019 | 0.0141 | 0.0149 | 0.0121 | 0.0136 | 19,276,498 | -0.00(-6.21%) |
Apr 03, 2019 | 0.0151 | 0.0151 | 0.0136 | 0.0145 | 15,516,003 | -0.00(-3.33%) |
Apr 02, 2019 | 0.0171 | 0.0177 | 0.0141 | 0.0150 | 19,773,914 | -0.00(-11.24%) |
Apr 01, 2019 | 0.0155 | 0.0171 | 0.0143 | 0.0169 | 27,014,232 | +0.00(+6.96%) |
Mar 29, 2019 | 0.0125 | 0.0158 | 0.0115 | 0.0158 | 22,198,200 | +0.00(+30.58%) |
Mar 28, 2019 | 0.0154 | 0.0154 | 0.0112 | 0.0121 | 31,368,992 | -0.00(-15.38%) |
Mar 27, 2019 | 0.0180 | 0.0180 | 0.0133 | 0.0143 | 50,232,596 | -0.00(-12.27%) |
Mar 26, 2019 | 0.0132 | 0.0179 | 0.0132 | 0.0163 | 84,601,056 | +0.00(+27.34%) |
Mar 25, 2019 | 0.0118 | 0.0134 | 0.0105 | 0.0128 | 47,967,828 | +0.00(+18.52%) |
Mar 22, 2019 | 0.0089 | 0.0111 | 0.0086 | 0.0108 | 51,214,304 | +0.00(+24.14%) |
Mar 21, 2019 | 0.0085 | 0.0090 | 0.0079 | 0.0087 | 10,761,256 | +0.00(+1.16%) |
Mar 20, 2019 | 0.0090 | 0.0097 | 0.0078 | 0.0086 | 36,076,520 | +0.00(+16.22%) |
Mar 19, 2019 | 0.0089 | 0.0089 | 0.0070 | 0.0074 | 12,837,778 | -0.00(-7.50%) |
Mar 18, 2019 | 0.0088 | 0.0088 | 0.0076 | 0.0080 | 20,055,650 | +0.00(+5.26%) |
Mar 15, 2019 | 0.0080 | 0.0082 | 0.0070 | 0.0076 | 22,234,300 | +0.00(+1.33%) |
Mar 14, 2019 | 0.0084 | 0.0084 | 0.0065 | 0.0075 | 16,185,320 | -0.00(-6.25%) |
Mar 13, 2019 | 0.0068 | 0.0083 | 0.0067 | 0.0080 | 33,650,620 | +0.00(+17.65%) |
Mar 12, 2019 | 0.0066 | 0.0069 | 0.0061 | 0.0068 | 13,463,820 | +0.00(+4.62%) |
Mar 11, 2019 | 0.0068 | 0.0069 | 0.0060 | 0.0065 | 8,561,002 | -0.00(-1.52%) |
Mar 08, 2019 | 0.0070 | 0.0070 | 0.0056 | 0.0066 | 11,067,800 | -0.00(-1.49%) |
Mar 07, 2019 | 0.0067 | 0.0069 | 0.0055 | 0.0067 | 13,939,247 | +0.00(+4.69%) |
Mar 06, 2019 | 0.0070 | 0.0074 | 0.0060 | 0.0064 | 13,357,056 | -0.00(-5.88%) |
Mar 05, 2019 | 0.0066 | 0.0076 | 0.0063 | 0.0068 | 18,778,396 | +0.00(+3.03%) |
Mar 04, 2019 | 0.0071 | 0.0073 | 0.0061 | 0.0066 | 16,356,242 | -0.00(-5.71%) |
Mar 01, 2019 | 0.0079 | 0.0079 | 0.0064 | 0.0070 | 30,937,200 | -0.00(-4.11%) |
Feb 28, 2019 | 0.0055 | 0.0078 | 0.0041 | 0.0073 | 66,406,152 | +0.00(+37.74%) |
Feb 27, 2019 | 0.0064 | 0.0064 | 0.0044 | 0.0053 | 42,259,552 | -0.00(-15.87%) |
Feb 26, 2019 | 0.0065 | 0.0068 | 0.0059 | 0.0063 | 15,606,234 | -0.00(-3.08%) |
Feb 25, 2019 | 0.0062 | 0.0072 | 0.0057 | 0.0065 | 32,672,820 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0055 | 0.0075 | 0.0053 | 0.0065 | 139,950,704 | +0.00(+22.64%) |
Feb 21, 2019 | 0.0048 | 0.0055 | 0.0046 | 0.0053 | 46,888,532 | +0.00(+17.78%) |
Feb 20, 2019 | 0.0041 | 0.0045 | 0.0039 | 0.0045 | 31,763,040 | +0.00(+28.57%) |
Feb 19, 2019 | 0.0038 | 0.0042 | 0.0032 | 0.0035 | 15,283,195 | -0.00(-14.63%) |
Feb 15, 2019 | 0.0039 | 0.0041 | 0.0030 | 0.0041 | 13,781,000 | +0.00(+2.50%) |
Feb 14, 2019 | 0.0044 | 0.0048 | 0.0036 | 0.0040 | 24,679,552 | -0.00(-13.04%) |
Feb 13, 2019 | 0.0058 | 0.0058 | 0.0040 | 0.0046 | 44,715,372 | -0.00(-13.21%) |
Feb 12, 2019 | 0.0038 | 0.0058 | 0.0038 | 0.0053 | 117,527,552 | +0.00(+51.43%) |
Feb 11, 2019 | 0.0030 | 0.0038 | 0.0023 | 0.0035 | 33,970,288 | +0.00(+16.67%) |
Feb 08, 2019 | 0.0023 | 0.0032 | 0.0020 | 0.0030 | 25,886,498 | +0.00(+30.43%) |
Feb 07, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 10,131,177 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0018 | 0.0025 | 0.0018 | 0.0023 | 6,841,273 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0024 | 0.0024 | 0.0016 | 0.0023 | 12,582,945 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0022 | 0.0025 | 0.0019 | 0.0023 | 9,796,943 | +0.00(+9.52%) |