Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0018 | 0.0018 | 0.0012 | 0.0018 | 30,300 | +0.00(+0.00%) |
May 30, 2019 | 0.0013 | 0.0018 | 0.0013 | 0.0018 | 210,300 | +0.00(+28.57%) |
May 24, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-17.65%) | |
May 23, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3,000 | +0.00(+21.43%) |
May 22, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 9,800 | +0.00(+7.69%) |
May 21, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 19,100 | -0.00(-27.78%) |
May 20, 2019 | 0.0018 | 0.0018 | 0.0013 | 0.0018 | 58,300 | -0.00(-10.00%) |
May 17, 2019 | 0.0014 | 0.0020 | 0.0014 | 0.0020 | 100,700 | +0.00(+0.00%) |
May 16, 2019 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 1,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 14,700 | +0.00(+0.00%) |
May 14, 2019 | 0.0013 | 0.0020 | 0.0012 | 0.0020 | 231,309 | +0.00(+53.85%) |
May 13, 2019 | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 249,700 | +0.00(+0.00%) |
May 10, 2019 | 0.0014 | 0.0018 | 0.0013 | 0.0013 | 11,200 | -0.00(-27.78%) |
May 09, 2019 | 0.0013 | 0.0018 | 0.0013 | 0.0018 | 3,484 | +0.00(+38.46%) |
May 08, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 33,300 | -0.00(-23.53%) |
May 07, 2019 | 0.0016 | 0.0017 | 0.0012 | 0.0017 | 576,623 | +0.00(+6.25%) |
May 06, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 1,040,116 | +0.00(+0.00%) |
May 03, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 196,200 | +0.00(+0.00%) |
May 02, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 20,300 | +0.00(+0.00%) |
May 01, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 200,000 | +0.00(+33.33%) |
Apr 30, 2019 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 617,000 | -0.00(-29.41%) |
Apr 29, 2019 | 0.0012 | 0.0017 | 0.0012 | 0.0017 | 14,500 | +0.00(+41.67%) |
Apr 26, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,021,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 50,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,009,500 | -0.00(-29.41%) |
Apr 23, 2019 | 0.0010 | 0.0017 | 0.0010 | 0.0017 | 16,996 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0008 | 0.0017 | 0.0008 | 0.0017 | 891,392 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0017 | 0.0017 | 0.0010 | 0.0017 | 1,050,300 | +0.00(+13.33%) |
Apr 17, 2019 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 490,106 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 7,530 | +0.00(+36.36%) |
Apr 15, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 22,000 | +0.00(+10.00%) |
Apr 12, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 1,121,000 | -0.00(-9.09%) |
Apr 11, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 11,497 | -0.00(-26.67%) |
Apr 10, 2019 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 102,200 | +0.00(+36.36%) |
Apr 08, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-45.00%) | |
Apr 03, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 | -0.00(-4.76%) |
Apr 02, 2019 | 0.0021 | 0.0021 | 0.0011 | 0.0021 | 20,200 | -0.00(-8.70%) |
Apr 01, 2019 | 0.0014 | 0.0025 | 0.0012 | 0.0023 | 980,400 | -0.00(-11.54%) |
Mar 29, 2019 | 0.0030 | 0.0030 | 0.0012 | 0.0026 | 1,223,600 | -0.00(-23.53%) |
Mar 28, 2019 | 0.0012 | 0.0039 | 0.0012 | 0.0034 | 1,186,974 | +0.00(+209.09%) |
Mar 27, 2019 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 3,100 | -0.00(-21.43%) |
Mar 26, 2019 | 0.0014 | 0.0014 | 0.0010 | 0.0014 | 105,624 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 6,500 | +0.00(+40.00%) |
Mar 22, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 57,500 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 22,628 | -0.00(-28.57%) |
Mar 20, 2019 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 35,000 | +0.00(+40.00%) |
Mar 19, 2019 | 0.0009 | 0.0014 | 0.0009 | 0.0010 | 431,800 | +0.00(+11.11%) |
Mar 18, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 618,250 | +0.00(+12.50%) |
Mar 15, 2019 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 2,875,400 | -0.00(-11.11%) |
Mar 14, 2019 | 0.0009 | 0.0009 | 0.0006 | 0.0009 | 703,877 | +0.00(+28.57%) |
Mar 13, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 200,000 | -0.00(-30.00%) |
Mar 11, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400,000 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 142,000 | +0.00(+25.00%) |
Mar 06, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 7,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 126,000 | +0.00(+0.00%) |