Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0016 | 0.0017 | 0.0014 | 0.0014 | 8,799,600 | -0.00(-12.50%) |
Mar 28, 2019 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 3,515,260 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0017 | 0.0021 | 0.0015 | 0.0016 | 12,912,521 | -0.00(-5.88%) |
Mar 26, 2019 | 0.0022 | 0.0022 | 0.0015 | 0.0017 | 10,288,016 | -0.00(-15.00%) |
Mar 25, 2019 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 4,146,000 | -0.00(-9.09%) |
Mar 22, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0022 | 1,428,100 | +0.00(+22.22%) |
Mar 21, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 1,213,740 | -0.00(-21.74%) |
Mar 20, 2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 50,000 | +0.00(+4.55%) |
Mar 19, 2019 | 0.0020 | 0.0023 | 0.0020 | 0.0022 | 4,468,057 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0023 | 0.0023 | 0.0018 | 0.0020 | 601,357 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 226,200 | +0.00(+17.65%) |
Mar 14, 2019 | 0.0021 | 0.0021 | 0.0017 | 0.0017 | 4,685,943 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0020 | 0.0021 | 0.0017 | 0.0017 | 5,963,922 | -0.00(-5.56%) |
Mar 12, 2019 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 22,894,800 | -0.00(-10.00%) |
Mar 11, 2019 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 17,228,900 | -0.00(-20.00%) |
Mar 08, 2019 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 14,958,100 | -0.00(-16.67%) |
Mar 07, 2019 | 0.0030 | 0.0031 | 0.0030 | 0.0030 | 2,145,700 | +0.00(+7.14%) |
Mar 06, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0028 | 4,705,350 | -0.00(-6.67%) |
Mar 05, 2019 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 5,850,000 | +0.00(+11.11%) |
Mar 04, 2019 | 0.0029 | 0.0032 | 0.0025 | 0.0027 | 2,892,431 | +0.00(+8.00%) |
Mar 01, 2019 | 0.0030 | 0.0032 | 0.0025 | 0.0025 | 4,259,300 | -0.00(-16.67%) |
Feb 28, 2019 | 0.0030 | 0.0030 | 0.0026 | 0.0030 | 2,973,732 | +0.00(+3.45%) |
Feb 27, 2019 | 0.0034 | 0.0034 | 0.0027 | 0.0029 | 4,340,412 | +0.00(+3.57%) |
Feb 26, 2019 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 734,000 | -0.00(-3.45%) |
Feb 25, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 3,275,949 | -0.00(-12.12%) |
Feb 22, 2019 | 0.0030 | 0.0033 | 0.0026 | 0.0033 | 10,831,300 | +0.00(+10.00%) |
Feb 21, 2019 | 0.0030 | 0.0036 | 0.0029 | 0.0030 | 3,643,015 | -0.00(-9.09%) |
Feb 20, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0033 | 1,670,413 | -0.00(-2.94%) |
Feb 19, 2019 | 0.0036 | 0.0037 | 0.0030 | 0.0034 | 1,794,478 | -0.00(-5.56%) |
Feb 15, 2019 | 0.0038 | 0.0038 | 0.0034 | 0.0036 | 2,295,700 | -0.00(-5.26%) |
Feb 14, 2019 | 0.0040 | 0.0041 | 0.0034 | 0.0038 | 4,782,234 | -0.00(-5.00%) |
Feb 13, 2019 | 0.0037 | 0.0042 | 0.0035 | 0.0040 | 3,752,612 | +0.00(+11.11%) |
Feb 12, 2019 | 0.0030 | 0.0036 | 0.0027 | 0.0036 | 5,178,692 | +0.00(+33.33%) |
Feb 11, 2019 | 0.0031 | 0.0031 | 0.0026 | 0.0027 | 5,723,654 | -0.00(-12.90%) |
Feb 08, 2019 | 0.0036 | 0.0040 | 0.0031 | 0.0031 | 5,575,200 | -0.00(-11.43%) |
Feb 07, 2019 | 0.0034 | 0.0037 | 0.0031 | 0.0035 | 4,234,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0038 | 0.0041 | 0.0034 | 0.0035 | 5,516,433 | -0.00(-12.50%) |
Feb 05, 2019 | 0.0038 | 0.0043 | 0.0034 | 0.0040 | 3,621,049 | +0.00(+2.56%) |
Feb 04, 2019 | 0.0051 | 0.0051 | 0.0036 | 0.0039 | 8,270,085 | -0.00(-23.53%) |
Feb 01, 2019 | 0.0048 | 0.0064 | 0.0046 | 0.0051 | 7,993,200 | +0.00(+6.25%) |
Jan 31, 2019 | 0.0041 | 0.0052 | 0.0037 | 0.0048 | 19,731,764 | +0.00(+29.73%) |
Jan 30, 2019 | 0.0035 | 0.0041 | 0.0031 | 0.0037 | 18,038,756 | +0.00(+8.82%) |
Jan 29, 2019 | 0.0033 | 0.0036 | 0.0030 | 0.0034 | 12,030,213 | +0.00(+6.25%) |
Jan 28, 2019 | 0.0038 | 0.0038 | 0.0032 | 0.0032 | 18,698,566 | -0.00(-15.79%) |
Jan 25, 2019 | 0.0042 | 0.0042 | 0.0037 | 0.0038 | 1,751,400 | -0.00(-7.32%) |
Jan 24, 2019 | 0.0048 | 0.0049 | 0.0036 | 0.0041 | 23,111,636 | -0.00(-10.87%) |
Jan 23, 2019 | 0.0034 | 0.0046 | 0.0032 | 0.0046 | 8,035,954 | +0.00(+31.43%) |
Jan 22, 2019 | 0.0036 | 0.0040 | 0.0035 | 0.0035 | 4,177,944 | -0.00(-12.50%) |
Jan 18, 2019 | 0.0032 | 0.0050 | 0.0028 | 0.0040 | 12,798,500 | +0.00(+25.00%) |
Jan 17, 2019 | 0.0034 | 0.0038 | 0.0032 | 0.0032 | 2,728,756 | -0.00(-15.79%) |
Jan 16, 2019 | 0.0040 | 0.0054 | 0.0034 | 0.0038 | 4,270,639 | +0.00(+15.15%) |
Jan 15, 2019 | 0.0033 | 0.0035 | 0.0030 | 0.0033 | 10,223,980 | -0.00(-26.67%) |
Jan 14, 2019 | 0.0038 | 0.0045 | 0.0035 | 0.0045 | 960,500 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 4,200 | -0.00(-10.00%) |
Jan 10, 2019 | 0.0039 | 0.0050 | 0.0036 | 0.0050 | 402,300 | +0.00(+47.06%) |
Jan 09, 2019 | 0.0037 | 0.0037 | 0.0031 | 0.0034 | 1,532,500 | -0.00(-43.33%) |
Jan 08, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 | +0.00(+3.45%) |