Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0025 | 0.0032 | 0.0025 | 0.0027 | 241,000 | -0.00(-15.62%) |
May 30, 2019 | 0.0038 | 0.0038 | 0.0026 | 0.0032 | 1,163,045 | -0.00(-11.11%) |
May 29, 2019 | 0.0024 | 0.0036 | 0.0024 | 0.0036 | 484,942 | +0.00(+2.86%) |
May 28, 2019 | 0.0028 | 0.0035 | 0.0028 | 0.0035 | 3,417,593 | +0.00(+25.00%) |
May 24, 2019 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 635,200 | -0.00(-3.45%) |
May 23, 2019 | 0.0038 | 0.0038 | 0.0025 | 0.0029 | 3,359,137 | +0.00(+3.57%) |
May 22, 2019 | 0.0038 | 0.0040 | 0.0023 | 0.0028 | 2,800,369 | -0.00(-3.45%) |
May 21, 2019 | 0.0031 | 0.0031 | 0.0022 | 0.0029 | 1,863,163 | +0.00(+16.00%) |
May 20, 2019 | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 1,950,344 | +0.00(+0.00%) |
May 17, 2019 | 0.0025 | 0.0025 | 0.0021 | 0.0025 | 2,184,700 | +0.00(+13.64%) |
May 16, 2019 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 372,217 | +0.00(+0.00%) |
May 15, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0022 | 1,428,801 | -0.00(-18.52%) |
May 14, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 674,975 | +0.00(+0.00%) |
May 13, 2019 | 0.0024 | 0.0027 | 0.0023 | 0.0027 | 2,557,740 | -0.00(-3.57%) |
May 10, 2019 | 0.0027 | 0.0028 | 0.0023 | 0.0028 | 2,740,500 | +0.00(+3.70%) |
May 09, 2019 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 1,018,000 | +0.00(+3.85%) |
May 08, 2019 | 0.0026 | 0.0027 | 0.0023 | 0.0026 | 928,592 | +0.00(+0.00%) |
May 07, 2019 | 0.0027 | 0.0027 | 0.0023 | 0.0026 | 1,577,264 | -0.00(-3.70%) |
May 06, 2019 | 0.0027 | 0.0027 | 0.0023 | 0.0027 | 64,800 | +0.00(+3.85%) |
May 03, 2019 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 661,600 | +0.00(+4.00%) |
May 02, 2019 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 822,433 | +0.00(+0.00%) |
May 01, 2019 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 1,452,281 | +0.00(+4.17%) |
Apr 30, 2019 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 149,010 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0021 | 0.0025 | 0.0021 | 0.0024 | 1,246,557 | -0.00(-4.00%) |
Apr 26, 2019 | 0.0027 | 0.0027 | 0.0021 | 0.0025 | 6,508,400 | -0.00(-7.41%) |
Apr 25, 2019 | 0.0027 | 0.0028 | 0.0022 | 0.0027 | 6,050,562 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0028 | 0.0029 | 0.0022 | 0.0027 | 4,709,450 | -0.00(-3.57%) |
Apr 23, 2019 | 0.0027 | 0.0029 | 0.0025 | 0.0028 | 3,394,444 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0031 | 0.0031 | 0.0026 | 0.0028 | 6,505,510 | -0.00(-9.68%) |
Apr 18, 2019 | 0.0028 | 0.0031 | 0.0026 | 0.0031 | 2,154,000 | +0.00(+14.81%) |
Apr 17, 2019 | 0.0032 | 0.0033 | 0.0026 | 0.0027 | 2,309,925 | -0.00(-10.00%) |
Apr 16, 2019 | 0.0036 | 0.0036 | 0.0026 | 0.0030 | 2,655,212 | -0.00(-6.25%) |
Apr 15, 2019 | 0.0036 | 0.0036 | 0.0025 | 0.0032 | 3,808,818 | +0.00(+3.23%) |
Apr 12, 2019 | 0.0029 | 0.0032 | 0.0026 | 0.0031 | 5,040,300 | +0.00(+10.71%) |
Apr 11, 2019 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 4,145,079 | -0.00(-3.45%) |
Apr 10, 2019 | 0.0030 | 0.0034 | 0.0026 | 0.0029 | 3,749,175 | -0.00(-3.33%) |
Apr 09, 2019 | 0.0031 | 0.0034 | 0.0028 | 0.0030 | 1,819,266 | -0.00(-11.76%) |
Apr 08, 2019 | 0.0032 | 0.0034 | 0.0028 | 0.0034 | 5,697,916 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0035 | 0.0039 | 0.0030 | 0.0034 | 6,462,800 | -0.00(-2.86%) |
Apr 04, 2019 | 0.0034 | 0.0039 | 0.0029 | 0.0035 | 8,122,477 | +0.00(+2.94%) |
Apr 03, 2019 | 0.0039 | 0.0039 | 0.0030 | 0.0034 | 10,459,872 | -0.00(-10.53%) |
Apr 02, 2019 | 0.0038 | 0.0039 | 0.0035 | 0.0038 | 5,116,999 | -0.00(-2.56%) |
Apr 01, 2019 | 0.0038 | 0.0040 | 0.0037 | 0.0039 | 1,145,054 | +0.00(+2.63%) |
Mar 29, 2019 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 544,600 | -0.00(-9.52%) |
Mar 28, 2019 | 0.0042 | 0.0042 | 0.0038 | 0.0042 | 1,878,746 | +0.00(+10.53%) |
Mar 27, 2019 | 0.0042 | 0.0042 | 0.0038 | 0.0038 | 2,391,339 | -0.00(-2.56%) |
Mar 26, 2019 | 0.0045 | 0.0046 | 0.0037 | 0.0039 | 3,359,985 | -0.00(-15.22%) |
Mar 25, 2019 | 0.0040 | 0.0047 | 0.0040 | 0.0046 | 1,497,899 | -0.00(-2.13%) |
Mar 22, 2019 | 0.0049 | 0.0049 | 0.0040 | 0.0047 | 3,370,100 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0042 | 0.0049 | 0.0040 | 0.0047 | 4,073,841 | +0.00(+2.17%) |
Mar 20, 2019 | 0.0050 | 0.0050 | 0.0041 | 0.0046 | 2,429,180 | -0.00(-8.00%) |
Mar 19, 2019 | 0.0052 | 0.0052 | 0.0044 | 0.0050 | 1,492,743 | -0.00(-3.85%) |
Mar 18, 2019 | 0.0044 | 0.0052 | 0.0043 | 0.0052 | 9,622,452 | +0.00(+8.33%) |
Mar 15, 2019 | 0.0051 | 0.0053 | 0.0044 | 0.0048 | 5,616,200 | +0.00(+4.35%) |
Mar 14, 2019 | 0.0051 | 0.0051 | 0.0044 | 0.0046 | 6,438,532 | -0.00(-11.54%) |
Mar 13, 2019 | 0.0052 | 0.0053 | 0.0043 | 0.0052 | 4,132,684 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0048 | 0.0056 | 0.0045 | 0.0052 | 17,619,044 | +0.00(+8.33%) |
Mar 11, 2019 | 0.0050 | 0.0055 | 0.0048 | 0.0048 | 3,390,223 | -0.00(-7.69%) |
Mar 08, 2019 | 0.0048 | 0.0057 | 0.0047 | 0.0052 | 6,493,100 | -0.00(-3.70%) |
Mar 07, 2019 | 0.0055 | 0.0060 | 0.0050 | 0.0054 | 4,303,534 | -0.00(-3.57%) |
Mar 06, 2019 | 0.0060 | 0.0060 | 0.0050 | 0.0056 | 1,633,815 | -0.00(-6.67%) |
Mar 05, 2019 | 0.0058 | 0.0060 | 0.0050 | 0.0060 | 1,527,448 | +0.00(+3.45%) |
Mar 04, 2019 | 0.0059 | 0.0059 | 0.0048 | 0.0058 | 2,112,303 | +0.00(+16.00%) |