Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 09, 2019 | 0.0392 | 0.0392 | 0.0392 | 0 | -0.01(-22.83%) | |
Apr 08, 2019 | 0.0330 | 0.0539 | 0.0322 | 0.0508 | 30,399,808 | +0.02(+59.25%) |
Apr 05, 2019 | 0.0276 | 0.0331 | 0.0276 | 0.0319 | 8,267,200 | +0.01(+22.22%) |
Apr 04, 2019 | 0.0314 | 0.0320 | 0.0250 | 0.0261 | 7,892,882 | -0.01(-18.44%) |
Apr 03, 2019 | 0.0223 | 0.0323 | 0.0217 | 0.0320 | 23,239,308 | +0.01(+48.15%) |
Apr 02, 2019 | 0.0210 | 0.0244 | 0.0207 | 0.0216 | 14,939,289 | +0.00(+20.00%) |
Apr 01, 2019 | 0.0185 | 0.0185 | 0.0174 | 0.0180 | 2,439,736 | +0.00(+5.88%) |
Mar 29, 2019 | 0.0161 | 0.0179 | 0.0155 | 0.0170 | 1,783,900 | -0.00(-1.73%) |
Mar 28, 2019 | 0.0185 | 0.0189 | 0.0161 | 0.0173 | 819,167 | -0.00(-1.14%) |
Mar 27, 2019 | 0.0178 | 0.0185 | 0.0164 | 0.0175 | 787,905 | +0.00(+2.94%) |
Mar 26, 2019 | 0.0174 | 0.0185 | 0.0150 | 0.0170 | 1,712,957 | -0.00(-2.30%) |
Mar 25, 2019 | 0.0175 | 0.0187 | 0.0164 | 0.0174 | 2,435,005 | -0.00(-0.57%) |
Mar 22, 2019 | 0.0181 | 0.0187 | 0.0175 | 0.0175 | 768,200 | -0.00(-2.78%) |
Mar 21, 2019 | 0.0189 | 0.0190 | 0.0175 | 0.0180 | 1,167,642 | -0.00(-5.26%) |
Mar 20, 2019 | 0.0175 | 0.0192 | 0.0167 | 0.0190 | 1,374,088 | +0.00(+1.06%) |
Mar 19, 2019 | 0.0171 | 0.0190 | 0.0170 | 0.0188 | 2,128,501 | +0.00(+9.94%) |
Mar 18, 2019 | 0.0179 | 0.0188 | 0.0171 | 0.0171 | 1,556,950 | -0.00(-8.56%) |
Mar 15, 2019 | 0.0186 | 0.0187 | 0.0168 | 0.0187 | 1,458,200 | +0.00(+3.89%) |
Mar 14, 2019 | 0.0161 | 0.0190 | 0.0161 | 0.0180 | 1,231,750 | -0.00(-3.23%) |
Mar 13, 2019 | 0.0189 | 0.0200 | 0.0175 | 0.0186 | 1,043,206 | +0.00(+3.33%) |
Mar 12, 2019 | 0.0186 | 0.0190 | 0.0177 | 0.0180 | 1,786,166 | +0.00(+0.56%) |
Mar 11, 2019 | 0.0195 | 0.0195 | 0.0150 | 0.0179 | 5,503,104 | -0.00(-15.96%) |
Mar 08, 2019 | 0.0188 | 0.0215 | 0.0187 | 0.0213 | 2,621,200 | +0.00(+12.11%) |
Mar 07, 2019 | 0.0197 | 0.0205 | 0.0180 | 0.0190 | 813,319 | +0.00(+1.06%) |
Mar 06, 2019 | 0.0180 | 0.0220 | 0.0180 | 0.0188 | 1,797,541 | -0.00(-0.53%) |
Mar 05, 2019 | 0.0210 | 0.0210 | 0.0172 | 0.0189 | 845,489 | +0.00(+5.59%) |
Mar 04, 2019 | 0.0194 | 0.0198 | 0.0172 | 0.0179 | 2,295,672 | -0.00(-8.67%) |
Mar 01, 2019 | 0.0193 | 0.0200 | 0.0185 | 0.0196 | 2,281,300 | +0.00(+6.52%) |
Feb 28, 2019 | 0.0172 | 0.0190 | 0.0172 | 0.0184 | 1,836,673 | +0.00(+3.95%) |
Feb 27, 2019 | 0.0183 | 0.0185 | 0.0173 | 0.0177 | 1,185,540 | -0.00(-2.21%) |
Feb 26, 2019 | 0.0193 | 0.0193 | 0.0172 | 0.0181 | 1,170,465 | -0.00(-6.22%) |
Feb 25, 2019 | 0.0197 | 0.0210 | 0.0170 | 0.0193 | 5,265,463 | -0.00(-8.10%) |
Feb 22, 2019 | 0.0170 | 0.0217 | 0.0152 | 0.0210 | 6,999,500 | +0.00(+18.64%) |
Feb 21, 2019 | 0.0158 | 0.0195 | 0.0157 | 0.0177 | 1,417,603 | -0.00(-1.67%) |
Feb 20, 2019 | 0.0198 | 0.0207 | 0.0143 | 0.0180 | 5,368,687 | -0.00(-3.74%) |
Feb 19, 2019 | 0.0126 | 0.0199 | 0.0113 | 0.0187 | 14,432,797 | +0.01(+57.14%) |
Feb 15, 2019 | 0.0106 | 0.0120 | 0.0106 | 0.0119 | 1,397,500 | +0.00(+1.71%) |
Feb 14, 2019 | 0.0109 | 0.0120 | 0.0102 | 0.0117 | 1,653,297 | +0.00(+6.36%) |
Feb 13, 2019 | 0.0110 | 0.0133 | 0.0101 | 0.0110 | 3,468,320 | -0.00(-4.35%) |
Feb 12, 2019 | 0.0117 | 0.0138 | 0.0110 | 0.0115 | 2,803,536 | -0.00(-1.71%) |
Feb 11, 2019 | 0.0129 | 0.0133 | 0.0115 | 0.0117 | 1,896,639 | -0.00(-8.59%) |
Feb 08, 2019 | 0.0123 | 0.0130 | 0.0115 | 0.0128 | 9,012,200 | -0.00(-0.78%) |
Feb 07, 2019 | 0.0130 | 0.0133 | 0.0126 | 0.0129 | 733,180 | -0.00(-0.77%) |
Feb 06, 2019 | 0.0133 | 0.0138 | 0.0126 | 0.0130 | 1,079,751 | -0.00(-2.26%) |
Feb 05, 2019 | 0.0131 | 0.0140 | 0.0127 | 0.0133 | 2,361,679 | +0.00(+2.31%) |
Feb 04, 2019 | 0.0150 | 0.0174 | 0.0129 | 0.0130 | 4,063,822 | -0.00(-10.34%) |