Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 630,600 | +0.00(+0.00%) |
May 30, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 3,143,344 | +0.00(+0.00%) |
May 29, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,107,466 | -0.00(-11.11%) |
May 28, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 8,838,380 | +0.00(+12.50%) |
May 24, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 2,273,300 | -0.00(-11.11%) |
May 23, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,916,893 | +0.00(+12.50%) |
May 22, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 2,585,222 | +0.00(+0.00%) |
May 21, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 5,333,255 | -0.00(-11.11%) |
May 20, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,496,443 | -0.00(-10.00%) |
May 17, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 2,679,100 | +0.00(+11.11%) |
May 16, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 2,963,817 | -0.00(-10.00%) |
May 15, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 2,047,150 | -0.00(-9.09%) |
May 14, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 2,180,934 | +0.00(+10.00%) |
May 13, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 6,313,215 | +0.00(+0.00%) |
May 10, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 4,773,000 | +0.00(+11.11%) |
May 09, 2019 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 16,253,266 | +0.00(+28.57%) |
May 08, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 4,634,370 | +0.00(+0.00%) |
May 07, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 2,756,449 | +0.00(+0.00%) |
May 06, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 11,990,230 | -0.00(-12.50%) |
May 03, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 3,650,100 | -0.00(-11.11%) |
May 02, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 8,222,201 | +0.00(+0.00%) |
May 01, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 13,586,000 | -0.00(-10.00%) |
Apr 30, 2019 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 13,272,670 | -0.00(-16.67%) |
Apr 29, 2019 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 3,761,066 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 18,826,400 | +0.00(+9.09%) |
Apr 25, 2019 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 30,482,804 | -0.00(-8.33%) |
Apr 24, 2019 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 82,748,184 | +0.00(+50.00%) |
Apr 23, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 812,111 | +0.00(+14.29%) |
Apr 22, 2019 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 3,175,946 | -0.00(-22.22%) |
Apr 18, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 1,802,000 | +0.00(+12.50%) |
Apr 17, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 7,576,751 | -0.00(-11.11%) |
Apr 16, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 18,289,052 | +0.00(+12.50%) |
Apr 15, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 5,248,333 | -0.00(-11.11%) |
Apr 12, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,094,300 | +0.00(+12.50%) |
Apr 11, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 2,211,155 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 7,259,055 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 10,630,367 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 5,515,166 | -0.00(-20.00%) |
Apr 05, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 10,013,800 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 8,262,298 | +0.00(+11.11%) |
Apr 03, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 10,686,413 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 10,006,693 | -0.00(-10.00%) |
Apr 01, 2019 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 2,640,762 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 16,071,400 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 19,682,198 | +0.00(+11.11%) |
Mar 27, 2019 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 37,875,440 | +0.00(+12.50%) |
Mar 26, 2019 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 47,958,176 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 23,942,252 | -0.00(-20.00%) |
Mar 22, 2019 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 13,622,700 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 20,920,044 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 19,542,670 | -0.00(-9.09%) |
Mar 19, 2019 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 31,540,732 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0013 | 0.0014 | 0.0010 | 0.0010 | 44,291,024 | -0.00(-16.67%) |
Mar 15, 2019 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 18,688,400 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 19,906,640 | -0.00(-14.29%) |
Mar 13, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 47,428,388 | -0.00(-6.67%) |
Mar 12, 2019 | 0.0013 | 0.0020 | 0.0012 | 0.0015 | 196,423,680 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 25,537,330 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 65,026,300 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 66,123,408 | +0.00(+15.38%) |
Mar 06, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 42,191,308 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 81,521,488 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0030 | 0.0031 | 0.0011 | 0.0013 | 424,465,344 | -0.00(-61.76%) |