Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0015 | 0.0015 | 0.0009 | 0.0010 | 64,959,700 | -0.00(-23.08%) |
May 30, 2019 | 0.0010 | 0.0013 | 0.0009 | 0.0013 | 18,972,184 | +0.00(+30.00%) |
May 29, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,015,000 | +0.00(+11.11%) |
May 28, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 11,008,266 | +0.00(+0.00%) |
May 24, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 14,959,000 | +0.00(+12.50%) |
May 23, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 4,191,204 | +0.00(+14.29%) |
May 22, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 14,510,067 | -0.00(-22.22%) |
May 21, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 2,792,186 | +0.00(+0.00%) |
May 20, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 20,730,000 | +0.00(+12.50%) |
May 17, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,060,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 11,625,698 | +0.00(+14.29%) |
May 15, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,439,251 | +0.00(+0.00%) |
May 14, 2019 | 0.0009 | 0.0011 | 0.0007 | 0.0007 | 86,287,848 | -0.00(-12.50%) |
May 13, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 15,976,425 | -0.00(-11.11%) |
May 10, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 4,735,700 | +0.00(+0.00%) |
May 09, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 5,061,867 | -0.00(-10.00%) |
May 08, 2019 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 31,224,950 | +0.00(+11.11%) |
May 07, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 2,649,510 | +0.00(+0.00%) |
May 06, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 4,140,718 | +0.00(+0.00%) |
May 03, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 6,081,800 | -0.00(-10.00%) |
May 02, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 2,460,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 4,359,079 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 1,097,575 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 2,316,818 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 2,305,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,408,996 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 1,606,909 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 1,833,372 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 2,421,656 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,232,000 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,507,881 | -0.00(-9.09%) |
Apr 16, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,565,393 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 4,255,863 | +0.00(+10.00%) |
Apr 12, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 7,547,500 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 2,861,081 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,640,968 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 8,041,015 | -0.00(-9.09%) |
Apr 08, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 1,100,002 | +0.00(+10.00%) |
Apr 05, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 1,722,200 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,980,001 | -0.00(-9.09%) |
Apr 03, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,243,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 7,023,402 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 3,036,003 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,220,000 | +0.00(+10.00%) |
Mar 28, 2019 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 3,472,018 | -0.00(-16.67%) |
Mar 27, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 7,381,810 | +0.00(+20.00%) |
Mar 26, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 2,162,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 15,700,103 | -0.00(-9.09%) |
Mar 22, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 3,100,200 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 2,370,000 | +0.00(+10.00%) |
Mar 20, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 2,913,818 | -0.00(-16.67%) |
Mar 19, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 1,602,013 | +0.00(+9.09%) |
Mar 18, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 2,429,938 | -0.00(-8.33%) |
Mar 15, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 3,725,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 5,991,217 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 2,800,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 3,743,325 | +0.00(+9.09%) |
Mar 11, 2019 | 0.0015 | 0.0015 | 0.0011 | 0.0011 | 3,269,100 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 4,059,700 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 3,630,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 10,802,602 | -0.00(-15.38%) |
Mar 05, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 1,763,908 | -0.00(-13.33%) |
Mar 04, 2019 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 12,955,259 | +0.00(+15.38%) |