Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0197 | 0.0197 | 0.0197 | 6 | +0.00(+0.00%) | |
May 30, 2019 | 0.0100 | 0.0197 | 0.0100 | 0.0197 | 1,600 | +0.00(+31.33%) |
May 29, 2019 | 0.0113 | 0.0197 | 0.0075 | 0.0150 | 166,050 | +0.00(+26.05%) |
May 28, 2019 | 0.0113 | 0.0162 | 0.0113 | 0.0119 | 82,498 | -0.01(-30.00%) |
May 23, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 0.0113 | 0.0170 | 0.0113 | 0.0170 | 10,159 | -0.00(-2.86%) |
May 21, 2019 | 0.0144 | 0.0175 | 0.0144 | 0.0175 | 5,002 | -0.00(-6.91%) |
May 20, 2019 | 0.0181 | 0.0188 | 0.0110 | 0.0188 | 42,002 | +0.00(+3.87%) |
May 17, 2019 | 0.0100 | 0.0181 | 0.0100 | 0.0181 | 83,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0060 | 0.0181 | 0.0060 | 0.0181 | 27,990 | +0.00(+0.00%) |
May 15, 2019 | 0.0084 | 0.0239 | 0.0084 | 0.0181 | 131,524 | -0.00(-9.50%) |
May 14, 2019 | 0.0100 | 0.0277 | 0.0100 | 0.0200 | 107,915 | -0.01(-30.80%) |
May 13, 2019 | 0.0150 | 0.0300 | 0.0100 | 0.0289 | 519,063 | +0.01(+44.50%) |
May 10, 2019 | 0.0109 | 0.0300 | 0.0109 | 0.0200 | 80,200 | -0.01(-33.11%) |
May 09, 2019 | 0.0125 | 0.0300 | 0.0125 | 0.0299 | 2,890 | -0.00(-0.33%) |
May 08, 2019 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 9,777 | +0.00(+0.33%) |
May 07, 2019 | 0.0131 | 0.0299 | 0.0131 | 0.0299 | 1,700 | -0.00(-0.33%) |
May 06, 2019 | 0.0131 | 0.0300 | 0.0131 | 0.0300 | 3,051 | +0.00(+0.00%) |
May 03, 2019 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 2,900 | +0.00(+0.33%) |
May 02, 2019 | 0.0278 | 0.0300 | 0.0270 | 0.0299 | 109,680 | +0.00(+3.46%) |
May 01, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0289 | 2,510 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+2.12%) | |
Apr 26, 2019 | 0.0285 | 0.0290 | 0.0132 | 0.0283 | 26,800 | -0.00(-2.41%) |
Apr 25, 2019 | 0.0144 | 0.0290 | 0.0132 | 0.0290 | 19,037 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0290 | 0.0290 | 0.0140 | 0.0290 | 4,164 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0142 | 0.0290 | 0.0132 | 0.0290 | 1,591 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0290 | 0.0300 | 0.0130 | 0.0290 | 35,342 | -0.00(-3.33%) |
Apr 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Apr 16, 2019 | 0.0139 | 0.0320 | 0.0136 | 0.0320 | 10,205 | +0.01(+45.45%) |
Apr 15, 2019 | 0.0136 | 0.0220 | 0.0136 | 0.0220 | 12,581 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.0300 | 0.0320 | 0.0131 | 0.0220 | 1,733 | -0.01(-26.67%) |
Apr 09, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 616 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 3,464 | -0.00(-6.25%) |
Apr 05, 2019 | 0.0300 | 0.0320 | 0.0200 | 0.0320 | 214,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0130 | 0.0328 | 0.0130 | 0.0320 | 210,805 | +0.01(+28.00%) |
Apr 03, 2019 | 0.0131 | 0.0250 | 0.0131 | 0.0250 | 8,853 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0130 | 0.0250 | 0.0130 | 0.0250 | 77,964 | -0.00(-10.71%) |
Apr 01, 2019 | 0.0205 | 0.0280 | 0.0205 | 0.0280 | 40,001 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0280 | 0.0280 | 0.0200 | 0.0280 | 23,500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0200 | 0.0280 | 0.0200 | 0.0280 | 22,463 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0280 | 0.0280 | 0.0200 | 0.0280 | 9,735 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0200 | 0.0299 | 0.0165 | 0.0280 | 21,000 | -0.00(-6.35%) |
Mar 25, 2019 | 0.0158 | 0.0330 | 0.0125 | 0.0299 | 31,253 | +0.01(+28.33%) |
Mar 22, 2019 | 0.0140 | 0.0399 | 0.0110 | 0.0233 | 178,100 | +0.01(+56.38%) |
Mar 21, 2019 | 0.0088 | 0.0149 | 0.0067 | 0.0149 | 3,450 | +0.00(+6.43%) |
Mar 20, 2019 | 0.0085 | 0.0179 | 0.0085 | 0.0140 | 8,256 | +0.00(+16.67%) |
Mar 19, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,000 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0041 | 0.0120 | 0.0041 | 0.0120 | 2,391 | -0.00(-9.09%) |
Mar 15, 2019 | 0.0085 | 0.0135 | 0.0068 | 0.0132 | 5,200 | -0.00(-2.22%) |
Mar 14, 2019 | 0.0135 | 0.0135 | 0.0135 | 35 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.0067 | 0.0135 | 0.0058 | 0.0135 | 1,817 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0135 | 0.0135 | 0.0056 | 0.0135 | 6,101 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0068 | 0.0135 | 0.0068 | 0.0135 | 2,300 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0133 | 0.0135 | 0.0085 | 0.0135 | 5,600 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0068 | 0.0135 | 0.0068 | 0.0135 | 600 | +0.00(+5.47%) |
Mar 06, 2019 | 0.0065 | 0.0128 | 0.0065 | 0.0128 | 3,127 | -0.00(-5.19%) |
Mar 05, 2019 | 0.0135 | 0.0135 | 0.0135 | 21 | +0.00(+0.00%) | |
Mar 04, 2019 | 0.0135 | 0.0135 | 0.0135 | 75 | +0.00(+0.00%) |