Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 634,958 | -0.00(-4.55%) |
Apr 29, 2019 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 1,155,100 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 1,183,100 | +0.00(+10.00%) |
Apr 25, 2019 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 379,403 | -0.00(-4.76%) |
Apr 24, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 1,727,747 | -0.00(-4.55%) |
Apr 23, 2019 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 357,686 | +0.00(+4.76%) |
Apr 22, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 932,265 | -0.00(-4.55%) |
Apr 18, 2019 | 0.0020 | 0.0022 | 0.0019 | 0.0022 | 2,656,500 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 1,197,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 1,145,500 | +0.00(+10.00%) |
Apr 15, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 484,022 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 5,230,900 | -0.00(-9.09%) |
Apr 11, 2019 | 0.0020 | 0.0022 | 0.0018 | 0.0022 | 6,050,000 | +0.00(+15.79%) |
Apr 10, 2019 | 0.0019 | 0.0024 | 0.0018 | 0.0019 | 22,715,416 | -0.00(-13.64%) |
Apr 09, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 2,905,568 | +0.00(+10.00%) |
Apr 08, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 8,116,158 | -0.00(-4.76%) |
Apr 05, 2019 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 3,488,000 | -0.00(-4.55%) |
Apr 04, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 8,245,537 | -0.00(-8.33%) |
Apr 03, 2019 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 1,026,296 | +0.00(+4.35%) |
Apr 02, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 7,917,440 | -0.00(-4.17%) |
Apr 01, 2019 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 2,045,600 | +0.00(+4.35%) |
Mar 29, 2019 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 8,423,800 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0023 | 0.0026 | 0.0022 | 0.0023 | 8,141,811 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0025 | 0.0027 | 0.0023 | 0.0023 | 2,546,121 | -0.00(-8.00%) |
Mar 26, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0025 | 1,640,230 | -0.00(-3.85%) |
Mar 25, 2019 | 0.0027 | 0.0028 | 0.0022 | 0.0026 | 12,495,552 | +0.00(+4.00%) |
Mar 22, 2019 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 1,868,600 | -0.00(-7.41%) |
Mar 21, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0027 | 797,628 | +0.00(+8.00%) |
Mar 20, 2019 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 5,914,070 | -0.00(-7.41%) |
Mar 19, 2019 | 0.0028 | 0.0028 | 0.0024 | 0.0027 | 3,383,151 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0029 | 0.0030 | 0.0026 | 0.0027 | 2,771,405 | -0.00(-3.57%) |
Mar 15, 2019 | 0.0030 | 0.0033 | 0.0025 | 0.0028 | 4,737,400 | -0.00(-6.67%) |
Mar 14, 2019 | 0.0029 | 0.0032 | 0.0026 | 0.0030 | 15,649,775 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 11,973,587 | +0.00(+11.11%) |
Mar 12, 2019 | 0.0027 | 0.0030 | 0.0023 | 0.0027 | 18,950,076 | -0.00(-10.00%) |
Mar 11, 2019 | 0.0036 | 0.0036 | 0.0027 | 0.0030 | 24,964,592 | -0.00(-16.67%) |
Mar 08, 2019 | 0.0037 | 0.0039 | 0.0031 | 0.0036 | 13,555,800 | -0.00(-2.70%) |
Mar 07, 2019 | 0.0043 | 0.0044 | 0.0032 | 0.0037 | 18,626,014 | -0.00(-9.76%) |
Mar 06, 2019 | 0.0038 | 0.0060 | 0.0037 | 0.0041 | 79,756,416 | +0.00(+32.26%) |
Mar 05, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0031 | 4,995,222 | -0.00(-8.82%) |
Mar 04, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0034 | 10,510,030 | -0.00(-5.56%) |
Mar 01, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0036 | 8,617,600 | -0.00(-10.00%) |
Feb 28, 2019 | 0.0033 | 0.0041 | 0.0033 | 0.0040 | 486,160 | -0.00(-2.44%) |
Feb 27, 2019 | 0.0040 | 0.0044 | 0.0032 | 0.0041 | 5,998,037 | -0.00(-4.65%) |
Feb 26, 2019 | 0.0048 | 0.0048 | 0.0040 | 0.0043 | 2,965,793 | -0.00(-4.44%) |
Feb 25, 2019 | 0.0048 | 0.0048 | 0.0040 | 0.0045 | 7,786,792 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0040 | 0.0049 | 0.0038 | 0.0045 | 27,522,700 | +0.00(+12.50%) |
Feb 21, 2019 | 0.0040 | 0.0043 | 0.0038 | 0.0040 | 10,210,016 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0037 | 0.0040 | 0.0034 | 0.0040 | 6,908,756 | +0.00(+14.29%) |
Feb 19, 2019 | 0.0033 | 0.0042 | 0.0030 | 0.0035 | 17,547,948 | +0.00(+16.67%) |
Feb 15, 2019 | 0.0032 | 0.0032 | 0.0027 | 0.0030 | 7,922,200 | -0.00(-6.25%) |
Feb 14, 2019 | 0.0035 | 0.0038 | 0.0024 | 0.0032 | 23,101,484 | +0.00(+6.67%) |
Feb 13, 2019 | 0.0028 | 0.0043 | 0.0026 | 0.0030 | 76,310,256 | +0.00(+20.00%) |
Feb 12, 2019 | 0.0026 | 0.0028 | 0.0025 | 0.0025 | 10,343,055 | -0.00(-10.71%) |
Feb 11, 2019 | 0.0029 | 0.0030 | 0.0025 | 0.0028 | 8,908,466 | -0.00(-3.45%) |
Feb 08, 2019 | 0.0033 | 0.0033 | 0.0026 | 0.0029 | 6,255,100 | -0.00(-12.12%) |
Feb 07, 2019 | 0.0033 | 0.0034 | 0.0025 | 0.0033 | 28,308,722 | -0.00(-5.71%) |
Feb 06, 2019 | 0.0041 | 0.0042 | 0.0033 | 0.0035 | 15,887,111 | -0.00(-10.26%) |
Feb 05, 2019 | 0.0037 | 0.0042 | 0.0030 | 0.0039 | 15,407,492 | +0.00(+5.41%) |
Feb 04, 2019 | 0.0033 | 0.0039 | 0.0028 | 0.0037 | 21,467,796 | +0.00(+5.71%) |