Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0035 | 0.0036 | 0.0035 | 0.0035 | 539,000 | -0.00(-5.41%) |
May 30, 2019 | 0.0036 | 0.0038 | 0.0036 | 0.0037 | 302,480 | -0.00(-5.13%) |
May 29, 2019 | 0.0036 | 0.0039 | 0.0035 | 0.0039 | 766,582 | +0.00(+5.41%) |
May 28, 2019 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 200,000 | +0.00(+0.00%) |
May 24, 2019 | 0.0041 | 0.0042 | 0.0036 | 0.0037 | 1,609,700 | -0.00(-5.13%) |
May 23, 2019 | 0.0042 | 0.0042 | 0.0036 | 0.0039 | 1,589,821 | +0.00(+8.33%) |
May 22, 2019 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 510,001 | -0.00(-12.20%) |
May 21, 2019 | 0.0035 | 0.0052 | 0.0035 | 0.0041 | 52,600 | -0.00(-6.82%) |
May 20, 2019 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 4,500 | +0.00(+2.33%) |
May 17, 2019 | 0.0040 | 0.0044 | 0.0035 | 0.0043 | 2,598,200 | +0.00(+10.26%) |
May 16, 2019 | 0.0045 | 0.0045 | 0.0039 | 0.0039 | 525,610 | -0.00(-13.33%) |
May 15, 2019 | 0.0044 | 0.0049 | 0.0044 | 0.0045 | 373,857 | +0.00(+2.27%) |
May 14, 2019 | 0.0035 | 0.0044 | 0.0035 | 0.0044 | 3,625,149 | +0.00(+25.71%) |
May 13, 2019 | 0.0042 | 0.0044 | 0.0035 | 0.0035 | 1,331,300 | -0.00(-16.67%) |
May 10, 2019 | 0.0044 | 0.0044 | 0.0040 | 0.0042 | 565,500 | +0.00(+0.00%) |
May 09, 2019 | 0.0042 | 0.0048 | 0.0042 | 0.0042 | 1,028,000 | +0.00(+0.00%) |
May 08, 2019 | 0.0043 | 0.0049 | 0.0042 | 0.0042 | 645,739 | -0.00(-8.70%) |
May 07, 2019 | 0.0049 | 0.0049 | 0.0043 | 0.0046 | 430,000 | -0.00(-2.13%) |
May 06, 2019 | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 429,603 | +0.00(+9.30%) |
May 03, 2019 | 0.0048 | 0.0049 | 0.0042 | 0.0043 | 1,416,300 | -0.00(-4.44%) |
May 02, 2019 | 0.0048 | 0.0048 | 0.0043 | 0.0045 | 674,620 | +0.00(+4.65%) |
May 01, 2019 | 0.0043 | 0.0049 | 0.0043 | 0.0043 | 390,000 | -0.00(-2.27%) |
Apr 30, 2019 | 0.0050 | 0.0050 | 0.0044 | 0.0044 | 1,251,627 | -0.00(-4.35%) |
Apr 29, 2019 | 0.0046 | 0.0046 | 0.0045 | 0.0046 | 410,000 | -0.00(-2.13%) |
Apr 26, 2019 | 0.0047 | 0.0050 | 0.0047 | 0.0047 | 685,600 | -0.00(-6.00%) |
Apr 25, 2019 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 393,600 | -0.00(-9.09%) |
Apr 24, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 424,455 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0055 | 0.0055 | 0.0047 | 0.0055 | 1,518,400 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0050 | 0.0055 | 0.0040 | 0.0055 | 17,705,996 | +0.00(+10.00%) |
Apr 18, 2019 | 0.0052 | 0.0052 | 0.0046 | 0.0050 | 4,850,600 | -0.00(-1.96%) |
Apr 17, 2019 | 0.0058 | 0.0060 | 0.0050 | 0.0051 | 5,055,049 | -0.00(-36.25%) |
Apr 16, 2019 | 0.0076 | 0.0080 | 0.0052 | 0.0080 | 734,674 | +0.00(+2.56%) |
Apr 15, 2019 | 0.0055 | 0.0085 | 0.0052 | 0.0078 | 2,961,550 | +0.00(+5.41%) |
Apr 11, 2019 | 0.0074 | 0.0074 | 0.0074 | 0 | +0.00(+2.78%) | |
Apr 10, 2019 | 0.0055 | 0.0075 | 0.0055 | 0.0072 | 461,028 | -0.00(-4.00%) |
Apr 09, 2019 | 0.0068 | 0.0080 | 0.0052 | 0.0075 | 886,300 | +0.00(+10.29%) |
Apr 08, 2019 | 0.0063 | 0.0080 | 0.0062 | 0.0068 | 1,354,760 | -0.00(-9.33%) |
Apr 05, 2019 | 0.0070 | 0.0079 | 0.0063 | 0.0075 | 1,605,800 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0080 | 0.0120 | 0.0070 | 0.0075 | 4,390,653 | -0.00(-7.41%) |
Apr 03, 2019 | 0.0055 | 0.0093 | 0.0055 | 0.0081 | 7,711,013 | +0.00(+65.31%) |
Apr 02, 2019 | 0.0050 | 0.0050 | 0.0049 | 0.0049 | 178,080 | -0.00(-10.91%) |
Apr 01, 2019 | 0.0050 | 0.0058 | 0.0050 | 0.0055 | 409,259 | +0.00(+27.91%) |
Mar 29, 2019 | 0.0050 | 0.0050 | 0.0043 | 0.0043 | 365,900 | -0.00(-21.82%) |
Mar 28, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 335,100 | +0.00(+10.00%) |
Mar 27, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 230,000 | -0.00(-9.09%) |
Mar 26, 2019 | 0.0050 | 0.0057 | 0.0043 | 0.0055 | 840,440 | +0.00(+10.00%) |
Mar 25, 2019 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 1,333,202 | -0.00(-9.09%) |
Mar 22, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 2,472,300 | +0.00(+1.85%) |
Mar 21, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0054 | 1,283,500 | +0.00(+8.00%) |
Mar 20, 2019 | 0.0054 | 0.0056 | 0.0045 | 0.0050 | 2,856,100 | -0.00(-10.71%) |
Mar 19, 2019 | 0.0055 | 0.0065 | 0.0055 | 0.0056 | 346,546 | +0.00(+1.82%) |
Mar 18, 2019 | 0.0055 | 0.0057 | 0.0055 | 0.0055 | 520,000 | -0.00(-8.33%) |
Mar 15, 2019 | 0.0060 | 0.0062 | 0.0060 | 0.0060 | 110,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0059 | 0.0069 | 0.0053 | 0.0060 | 2,037,735 | +0.00(+1.69%) |
Mar 13, 2019 | 0.0056 | 0.0059 | 0.0053 | 0.0059 | 1,744,363 | +0.00(+3.51%) |
Mar 12, 2019 | 0.0070 | 0.0070 | 0.0057 | 0.0057 | 3,363,500 | -0.00(-13.64%) |
Mar 11, 2019 | 0.0073 | 0.0073 | 0.0064 | 0.0066 | 944,560 | -0.00(-10.81%) |
Mar 08, 2019 | 0.0064 | 0.0074 | 0.0062 | 0.0074 | 2,194,100 | +0.00(+19.35%) |
Mar 07, 2019 | 0.0065 | 0.0065 | 0.0060 | 0.0062 | 1,460,013 | -0.00(-7.46%) |
Mar 06, 2019 | 0.0071 | 0.0071 | 0.0066 | 0.0067 | 844,384 | -0.00(-4.29%) |
Mar 05, 2019 | 0.0070 | 0.0075 | 0.0067 | 0.0070 | 3,944,775 | -0.00(-5.41%) |
Mar 04, 2019 | 0.0076 | 0.0080 | 0.0070 | 0.0074 | 656,362 | -0.00(-2.63%) |