Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0012 | 0.0015 | 0.0011 | 0.0012 | 153,000 | -0.00(-14.29%) |
May 30, 2019 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 140,000 | -0.00(-6.67%) |
May 29, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 140,000 | -0.00(-6.25%) |
May 24, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) | |
May 23, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 194,000 | -0.00(-6.25%) |
May 22, 2019 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 297,500 | +0.00(+0.00%) |
May 21, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 3,185,383 | +0.00(+0.00%) |
May 20, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 4,252,000 | +0.00(+0.00%) |
May 17, 2019 | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 4,903,800 | +0.00(+14.29%) |
May 16, 2019 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 190,540 | +0.00(+0.00%) |
May 15, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 4,640,667 | +0.00(+16.67%) |
May 14, 2019 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 1,518,118 | -0.00(-14.29%) |
May 13, 2019 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 1,450,000 | +0.00(+0.00%) |
May 10, 2019 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 5,297,800 | +0.00(+7.69%) |
May 09, 2019 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 5,505,000 | -0.00(-7.14%) |
May 08, 2019 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 220,000 | +0.00(+0.00%) |
May 07, 2019 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 1,703,230 | +0.00(+0.00%) |
May 06, 2019 | 0.0014 | 0.0014 | 0.0011 | 0.0014 | 2,463,129 | +0.00(+0.00%) |
May 03, 2019 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 18,766,600 | +0.00(+27.27%) |
May 02, 2019 | 0.0011 | 0.0012 | 0.0009 | 0.0011 | 29,339,716 | -0.00(-15.38%) |
May 01, 2019 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 14,625,466 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 21,173,556 | -0.00(-13.33%) |
Apr 29, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 15,846,962 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 19,110,500 | -0.00(-21.05%) |
Apr 25, 2019 | 0.0019 | 0.0020 | 0.0016 | 0.0019 | 12,680,555 | -0.00(-9.52%) |
Apr 24, 2019 | 0.0019 | 0.0021 | 0.0018 | 0.0021 | 11,484,271 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 731,500 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 5,940,309 | -0.00(-16.00%) |
Apr 18, 2019 | 0.0025 | 0.0033 | 0.0020 | 0.0025 | 6,727,800 | -0.00(-24.24%) |
Apr 17, 2019 | 0.0036 | 0.0038 | 0.0027 | 0.0033 | 1,360,000 | -0.00(-2.94%) |
Apr 16, 2019 | 0.0038 | 0.0038 | 0.0029 | 0.0034 | 1,925,670 | +0.00(+9.68%) |
Apr 15, 2019 | 0.0041 | 0.0041 | 0.0023 | 0.0031 | 29,500 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 5,000 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0028 | 0.0031 | 0.0024 | 0.0031 | 434,056 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 10,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0029 | 0.0031 | 0.0029 | 0.0031 | 43,000 | +0.00(+24.00%) |
Apr 08, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 11,270 | -0.00(-10.71%) |
Apr 05, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0028 | 105,000 | -0.00(-20.00%) |
Apr 04, 2019 | 0.0028 | 0.0035 | 0.0022 | 0.0035 | 88,052 | -0.00(-5.41%) |
Apr 03, 2019 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 4,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0027 | 0.0037 | 0.0027 | 0.0037 | 128,904 | +0.00(+23.33%) |
Apr 01, 2019 | 0.0027 | 0.0032 | 0.0022 | 0.0030 | 351,016 | +0.00(+3.45%) |
Mar 29, 2019 | 0.0039 | 0.0039 | 0.0025 | 0.0029 | 985,000 | -0.00(-21.62%) |
Mar 28, 2019 | 0.0036 | 0.0038 | 0.0034 | 0.0037 | 260,000 | +0.00(+8.82%) |
Mar 27, 2019 | 0.0035 | 0.0039 | 0.0032 | 0.0034 | 566,193 | -0.00(-2.86%) |
Mar 26, 2019 | 0.0032 | 0.0035 | 0.0029 | 0.0035 | 817,093 | +0.00(+6.06%) |
Mar 25, 2019 | 0.0038 | 0.0038 | 0.0023 | 0.0033 | 881,000 | +0.00(+3.12%) |
Mar 22, 2019 | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 820,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0032 | 0.0032 | 0.0025 | 0.0032 | 841,700 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0022 | 0.0032 | 0.0022 | 0.0032 | 731,333 | +0.00(+10.34%) |
Mar 19, 2019 | 0.0025 | 0.0029 | 0.0022 | 0.0029 | 430,000 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0029 | 0.0029 | 0.0023 | 0.0029 | 856,660 | +0.00(+11.54%) |
Mar 15, 2019 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 381,900 | +0.00(+4.00%) |
Mar 14, 2019 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 50,000 | -0.00(-3.85%) |
Mar 13, 2019 | 0.0020 | 0.0027 | 0.0020 | 0.0026 | 854,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 267,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 1,267,333 | -0.00(-3.70%) |
Mar 08, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 | +0.00(+8.00%) |
Mar 07, 2019 | 0.0028 | 0.0028 | 0.0019 | 0.0025 | 1,254,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 58,000 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0025 | 0.0029 | 0.0020 | 0.0025 | 1,453,653 | -0.00(-3.85%) |
Mar 04, 2019 | 0.0024 | 0.0028 | 0.0024 | 0.0026 | 222,354 | +0.00(+30.00%) |