Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0020 | 0.0024 | 0.0020 | 0.0022 | 1,591,072 | +0.00(+10.00%) |
Apr 29, 2019 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 848,394 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 2,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0020 | 0.0020 | 0.0017 | 0.0020 | 53,761 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0017 | 0.0021 | 0.0017 | 0.0020 | 1,055,600 | -0.00(-9.09%) |
Apr 23, 2019 | 0.0020 | 0.0022 | 0.0018 | 0.0022 | 396,857 | -0.00(-4.35%) |
Apr 22, 2019 | 0.0022 | 0.0023 | 0.0018 | 0.0023 | 625,417 | +0.00(+4.55%) |
Apr 18, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 4,453,800 | -0.00(-4.35%) |
Apr 17, 2019 | 0.0023 | 0.0023 | 0.0016 | 0.0023 | 2,941,122 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 7,323 | -0.00(-4.17%) |
Apr 15, 2019 | 0.0021 | 0.0026 | 0.0020 | 0.0024 | 2,978,440 | +0.00(+14.29%) |
Apr 12, 2019 | 0.0022 | 0.0022 | 0.0017 | 0.0021 | 3,161,000 | -0.00(-4.55%) |
Apr 11, 2019 | 0.0016 | 0.0025 | 0.0016 | 0.0022 | 3,303,802 | +0.00(+46.67%) |
Apr 10, 2019 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 696,524 | +0.00(+7.14%) |
Apr 09, 2019 | 0.0016 | 0.0019 | 0.0013 | 0.0014 | 187,813 | -0.00(-26.32%) |
Apr 08, 2019 | 0.0018 | 0.0019 | 0.0014 | 0.0019 | 1,250,652 | +0.00(+11.76%) |
Apr 05, 2019 | 0.0018 | 0.0018 | 0.0014 | 0.0017 | 1,318,200 | -0.00(-5.56%) |
Apr 04, 2019 | 0.0018 | 0.0018 | 0.0012 | 0.0018 | 3,811,854 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 138,399 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0018 | 0.0018 | 0.0009 | 0.0018 | 6,850,087 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 820,648 | +0.00(+5.88%) |
Mar 29, 2019 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 2,077,500 | -0.00(-5.56%) |
Mar 28, 2019 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 1,898,324 | -0.00(-10.00%) |
Mar 27, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 3,588,082 | +0.00(+25.00%) |
Mar 26, 2019 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 230,000 | -0.00(-11.11%) |
Mar 25, 2019 | 0.0016 | 0.0020 | 0.0016 | 0.0018 | 4,507,100 | +0.00(+12.50%) |
Mar 22, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 989,400 | +0.00(+6.67%) |
Mar 21, 2019 | 0.0015 | 0.0019 | 0.0015 | 0.0015 | 2,462,127 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0016 | 0.0017 | 0.0013 | 0.0015 | 5,985,232 | -0.00(-6.25%) |
Mar 19, 2019 | 0.0017 | 0.0019 | 0.0015 | 0.0016 | 714,547 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 1,563,966 | -0.00(-20.00%) |
Mar 15, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0020 | 8,843,000 | +0.00(+17.65%) |
Mar 14, 2019 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 3,200,281 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 869,430 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0018 | 0.0019 | 0.0015 | 0.0017 | 4,118,602 | -0.00(-5.56%) |
Mar 11, 2019 | 0.0022 | 0.0022 | 0.0014 | 0.0018 | 15,859,714 | -0.00(-18.18%) |
Mar 08, 2019 | 0.0031 | 0.0039 | 0.0019 | 0.0022 | 66,546,900 | -0.00(-43.59%) |
Mar 07, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 100,000 | +0.00(+2.63%) |
Mar 06, 2019 | 0.0043 | 0.0044 | 0.0038 | 0.0038 | 830,993 | -0.00(-11.63%) |
Mar 05, 2019 | 0.0042 | 0.0045 | 0.0040 | 0.0043 | 868,350 | +0.00(+4.88%) |
Mar 04, 2019 | 0.0040 | 0.0041 | 0.0038 | 0.0041 | 678,364 | +0.00(+2.50%) |
Mar 01, 2019 | 0.0044 | 0.0047 | 0.0032 | 0.0040 | 1,902,100 | -0.00(-6.98%) |
Feb 28, 2019 | 0.0058 | 0.0058 | 0.0036 | 0.0043 | 3,456,044 | -0.00(-18.87%) |
Feb 27, 2019 | 0.0058 | 0.0060 | 0.0040 | 0.0053 | 1,536,136 | -0.00(-11.67%) |
Feb 26, 2019 | 0.0056 | 0.0060 | 0.0056 | 0.0060 | 51,300 | +0.00(+3.45%) |
Feb 25, 2019 | 0.0059 | 0.0062 | 0.0056 | 0.0058 | 339,200 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0061 | 0.0061 | 0.0058 | 0.0058 | 20,300 | -0.00(-3.33%) |
Feb 21, 2019 | 0.0059 | 0.0060 | 0.0055 | 0.0060 | 207,295 | +0.00(+9.09%) |
Feb 20, 2019 | 0.0051 | 0.0062 | 0.0051 | 0.0055 | 275,987 | -0.00(-11.29%) |
Feb 19, 2019 | 0.0055 | 0.0062 | 0.0055 | 0.0062 | 63,255 | +0.00(+3.33%) |
Feb 15, 2019 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 180,200 | -0.00(-7.69%) |
Feb 14, 2019 | 0.0058 | 0.0065 | 0.0051 | 0.0065 | 544,095 | +0.00(+18.18%) |
Feb 13, 2019 | 0.0059 | 0.0062 | 0.0041 | 0.0055 | 1,803,676 | -0.00(-6.78%) |
Feb 12, 2019 | 0.0065 | 0.0065 | 0.0052 | 0.0059 | 2,098,078 | -0.00(-9.23%) |
Feb 11, 2019 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 1,358,950 | -0.00(-4.41%) |
Feb 08, 2019 | 0.0070 | 0.0070 | 0.0068 | 0.0068 | 28,000 | -0.00(-5.56%) |
Feb 07, 2019 | 0.0072 | 0.0072 | 0.0068 | 0.0072 | 387,183 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0068 | 0.0072 | 0.0068 | 0.0072 | 362,000 | +0.00(+1.41%) |
Feb 05, 2019 | 0.0070 | 0.0075 | 0.0068 | 0.0071 | 860,716 | +0.00(+4.41%) |
Feb 04, 2019 | 0.0075 | 0.0075 | 0.0060 | 0.0068 | 951,671 | -0.00(-9.33%) |