Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,437,800 | +0.00(+0.00%) |
May 30, 2019 | 0.0014 | 0.0014 | 0.0010 | 0.0012 | 4,915,751 | -0.00(-7.69%) |
May 29, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 301,106 | +0.00(+0.00%) |
May 28, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 1,319,007 | +0.00(+0.00%) |
May 24, 2019 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 592,000 | -0.00(-7.14%) |
May 23, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 1,874,667 | -0.00(-6.67%) |
May 22, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 2,077,642 | +0.00(+7.14%) |
May 21, 2019 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 589,600 | +0.00(+0.00%) |
May 20, 2019 | 0.0012 | 0.0015 | 0.0012 | 0.0014 | 1,684,609 | -0.00(-6.67%) |
May 17, 2019 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 418,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 2,942,126 | +0.00(+0.00%) |
May 15, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 284,000 | +0.00(+0.00%) |
May 14, 2019 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 2,354,593 | +0.00(+7.14%) |
May 13, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 1,459,167 | -0.00(-6.67%) |
May 10, 2019 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 2,143,600 | +0.00(+7.14%) |
May 09, 2019 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 1,284,322 | -0.00(-6.67%) |
May 08, 2019 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 1,804,246 | +0.00(+7.14%) |
May 07, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 3,893,000 | -0.00(-6.67%) |
May 06, 2019 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 799,200 | -0.00(-6.25%) |
May 03, 2019 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 565,800 | +0.00(+14.29%) |
May 02, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 4,449,690 | -0.00(-12.50%) |
May 01, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 1,195,500 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 2,853,443 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0016 | 0.0016 | 0.0008 | 0.0016 | 5,211,581 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 951,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 1,205,133 | +0.00(+6.67%) |
Apr 24, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 1,616,200 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 5,832,256 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 2,165,937 | -0.00(-6.25%) |
Apr 18, 2019 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 999,100 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 1,773,707 | +0.00(+14.29%) |
Apr 16, 2019 | 0.0017 | 0.0017 | 0.0013 | 0.0014 | 1,962,650 | -0.00(-6.67%) |
Apr 15, 2019 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 7,546,005 | -0.00(-11.76%) |
Apr 12, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 1,537,400 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 456,321 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 1,651,103 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 322,514 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 2,260,016 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 2,976,900 | +0.00(+6.25%) |
Apr 04, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 1,716,212 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 1,769,102 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 1,329,754 | +0.00(+14.29%) |
Apr 01, 2019 | 0.0013 | 0.0016 | 0.0013 | 0.0014 | 1,118,801 | -0.00(-12.50%) |
Mar 29, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 757,500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 306,300 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 424,883 | +0.00(+6.67%) |
Mar 26, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 1,729,753 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 709,985 | -0.00(-6.25%) |
Mar 22, 2019 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 1,808,700 | +0.00(+6.67%) |
Mar 21, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 6,182,726 | -0.00(-6.25%) |
Mar 20, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 1,658,989 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 1,144,952 | -0.00(-5.88%) |
Mar 18, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 2,648,284 | +0.00(+6.25%) |
Mar 15, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 2,142,000 | -0.00(-5.88%) |
Mar 14, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 579,639 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 1,838,721 | +0.00(+6.25%) |
Mar 12, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 2,898,707 | -0.00(-5.88%) |
Mar 11, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 230,246 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 2,071,700 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 1,987,504 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 506,354 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 2,954,092 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 1,360,074 | +0.00(+0.00%) |