Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 3,575,712 | -0.00(-10.26%) |
Feb 27, 2019 | 0.0087 | 0.0087 | 0.0075 | 0.0078 | 6,358,232 | -0.00(-10.34%) |
Feb 26, 2019 | 0.0075 | 0.0090 | 0.0075 | 0.0087 | 1,505,721 | +0.00(+1.16%) |
Feb 25, 2019 | 0.0088 | 0.0091 | 0.0075 | 0.0086 | 5,360,095 | -0.00(-4.44%) |
Feb 22, 2019 | 0.0091 | 0.0096 | 0.0078 | 0.0090 | 8,289,400 | -0.00(-6.25%) |
Feb 21, 2019 | 0.0099 | 0.0099 | 0.0088 | 0.0096 | 7,708,226 | +0.00(+2.13%) |
Feb 20, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0094 | 6,013,475 | +0.00(+10.59%) |
Feb 19, 2019 | 0.0110 | 0.0110 | 0.0073 | 0.0085 | 8,113,792 | +0.00(+2.41%) |
Feb 15, 2019 | 0.0083 | 0.0091 | 0.0070 | 0.0083 | 9,485,700 | +0.00(+0.00%) |
Feb 14, 2019 | 0.0129 | 0.0135 | 0.0065 | 0.0083 | 27,564,288 | -0.00(-24.55%) |
Feb 13, 2019 | 0.0092 | 0.0203 | 0.0081 | 0.0110 | 77,975,008 | +0.00(+15.79%) |
Feb 12, 2019 | 0.0058 | 0.0095 | 0.0050 | 0.0095 | 15,687,842 | +0.00(+72.73%) |
Feb 11, 2019 | 0.0058 | 0.0060 | 0.0043 | 0.0055 | 3,522,425 | +0.00(+3.77%) |
Feb 08, 2019 | 0.0057 | 0.0058 | 0.0042 | 0.0053 | 717,100 | -0.00(-7.02%) |
Feb 07, 2019 | 0.0048 | 0.0058 | 0.0040 | 0.0057 | 1,126,768 | +0.00(+18.75%) |
Feb 06, 2019 | 0.0049 | 0.0049 | 0.0040 | 0.0048 | 71,893 | +0.00(+2.13%) |
Feb 05, 2019 | 0.0039 | 0.0047 | 0.0039 | 0.0047 | 150,235 | +0.00(+2.17%) |
Feb 04, 2019 | 0.0039 | 0.0047 | 0.0039 | 0.0046 | 189,000 | +0.00(+24.32%) |
Feb 01, 2019 | 0.0047 | 0.0047 | 0.0037 | 0.0037 | 195,000 | -0.00(-2.63%) |
Jan 31, 2019 | 0.0037 | 0.0048 | 0.0037 | 0.0038 | 998,731 | -0.00(-20.83%) |
Jan 30, 2019 | 0.0049 | 0.0049 | 0.0048 | 0.0048 | 62,300 | +0.00(+20.00%) |
Jan 29, 2019 | 0.0040 | 0.0049 | 0.0040 | 0.0040 | 521,500 | -0.00(-13.04%) |
Jan 28, 2019 | 0.0043 | 0.0046 | 0.0041 | 0.0046 | 449,542 | +0.00(+2.22%) |
Jan 25, 2019 | 0.0048 | 0.0050 | 0.0045 | 0.0045 | 157,300 | -0.00(-8.16%) |
Jan 24, 2019 | 0.0050 | 0.0050 | 0.0049 | 0.0049 | 69,500 | -0.00(-2.00%) |
Jan 23, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 19,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 45,500 | +0.00(+4.17%) |
Jan 18, 2019 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 80,000 | -0.00(-2.04%) |
Jan 17, 2019 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 20,408 | +0.00(+0.00%) |
Jan 16, 2019 | 0.0040 | 0.0049 | 0.0040 | 0.0049 | 108,800 | +0.00(+0.00%) |
Jan 15, 2019 | 0.0049 | 0.0049 | 0.0041 | 0.0049 | 230,200 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0049 | 194,610 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0049 | 0.0050 | 0.0040 | 0.0049 | 705,000 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0041 | 0.0049 | 0.0041 | 0.0049 | 67,060 | +0.00(+8.89%) |
Jan 09, 2019 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 42,384 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0045 | 0.0050 | 0.0044 | 0.0045 | 496,663 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0042 | 0.0050 | 0.0040 | 0.0045 | 639,606 | +0.00(+7.14%) |
Jan 04, 2019 | 0.0050 | 0.0050 | 0.0042 | 0.0042 | 244,400 | -0.00(-12.50%) |
Jan 03, 2019 | 0.0052 | 0.0055 | 0.0048 | 0.0048 | 618,235 | +0.00(+17.07%) |
Jan 02, 2019 | 0.0040 | 0.0052 | 0.0040 | 0.0041 | 202,911 | -0.00(-22.64%) |
Dec 31, 2018 | 0.0043 | 0.0056 | 0.0041 | 0.0053 | 281,000 | -0.00(-5.36%) |
Dec 28, 2018 | 0.0040 | 0.0056 | 0.0037 | 0.0056 | 860,900 | +0.00(+5.66%) |
Dec 27, 2018 | 0.0053 | 0.0053 | 0.0037 | 0.0053 | 235,142 | -0.00(-3.64%) |
Dec 26, 2018 | 0.0035 | 0.0055 | 0.0035 | 0.0055 | 907,600 | +0.00(+61.76%) |
Dec 24, 2018 | 0.0028 | 0.0035 | 0.0020 | 0.0034 | 2,393,600 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 50,000 | +0.00(+13.33%) |
Dec 20, 2018 | 0.0045 | 0.0045 | 0.0021 | 0.0030 | 4,208,225 | -0.00(-23.08%) |
Dec 19, 2018 | 0.0036 | 0.0055 | 0.0025 | 0.0039 | 3,298,133 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0036 | 0.0046 | 0.0036 | 0.0039 | 264,000 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0039 | 0.0050 | 0.0039 | 0.0039 | 197,000 | -0.00(-27.78%) |
Dec 14, 2018 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 69,200 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0054 | 0.0054 | 0.0036 | 0.0054 | 207,655 | +0.00(+54.29%) |
Dec 12, 2018 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 22,500 | -0.00(-33.96%) |
Dec 11, 2018 | 0.0053 | 0.0053 | 0.0030 | 0.0053 | 551,268 | -0.00(-3.64%) |
Dec 10, 2018 | 0.0055 | 0.0055 | 0.0034 | 0.0055 | 280,200 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0058 | 0.0058 | 0.0033 | 0.0055 | 30,200 | +0.00(+34.15%) |
Dec 06, 2018 | 0.0045 | 0.0045 | 0.0041 | 0.0041 | 118,000 | -0.00(-16.33%) |