Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 26,000 | -0.00(-3.38%) |
May 30, 2019 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 5,000 | -0.00(-8.81%) |
May 29, 2019 | 0.0210 | 0.0227 | 0.0210 | 0.0227 | 6,573 | +0.00(+9.66%) |
May 24, 2019 | 0.0207 | 0.0207 | 0.0207 | 0 | +0.00(+0.49%) | |
May 23, 2019 | 0.0210 | 0.0210 | 0.0205 | 0.0206 | 47,734 | -0.00(-3.29%) |
May 21, 2019 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.95%) | |
May 20, 2019 | 0.0235 | 0.0235 | 0.0211 | 0.0211 | 8,400 | +0.00(+0.48%) |
May 17, 2019 | 0.0215 | 0.0215 | 0.0210 | 0.0210 | 92,900 | -0.00(-5.41%) |
May 16, 2019 | 0.0249 | 0.0275 | 0.0220 | 0.0222 | 93,644 | +0.00(+5.71%) |
May 15, 2019 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 72,651 | -0.00(-4.55%) |
May 14, 2019 | 0.0250 | 0.0270 | 0.0220 | 0.0220 | 63,448 | -0.00(-2.22%) |
May 13, 2019 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,000 | -0.00(-0.44%) |
May 10, 2019 | 0.0218 | 0.0226 | 0.0215 | 0.0226 | 1,800 | -0.00(-9.60%) |
May 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,800 | +0.00(+0.00%) |
May 08, 2019 | 0.0215 | 0.0250 | 0.0215 | 0.0250 | 21,050 | +0.00(+18.48%) |
May 06, 2019 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.00(+2.93%) | |
May 02, 2019 | 0.0205 | 0.0205 | 0.0205 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 0.0215 | 0.0215 | 0.0205 | 0.0205 | 4,250 | +0.00(+7.89%) |
Apr 30, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 | -0.00(-7.77%) |
Apr 29, 2019 | 0.0170 | 0.0210 | 0.0170 | 0.0206 | 15,948 | -0.00(-1.90%) |
Apr 26, 2019 | 0.0200 | 0.0215 | 0.0190 | 0.0210 | 92,100 | -0.00(-8.70%) |
Apr 25, 2019 | 0.0230 | 0.0230 | 0.0190 | 0.0230 | 559,911 | +0.00(+2.22%) |
Apr 24, 2019 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 135,600 | -0.00(-6.25%) |
Apr 23, 2019 | 0.0240 | 0.0240 | 0.0240 | 2 | +0.00(+0.00%) | |
Apr 22, 2019 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 | -0.00(-10.78%) |
Apr 17, 2019 | 0.0269 | 0.0269 | 0.0269 | 0 | +0.00(+16.96%) | |
Apr 16, 2019 | 0.0230 | 0.0230 | 0.0230 | 1 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.0230 | 0.0230 | 0.0230 | 60 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 25,000 | -0.00(-8.00%) |
Apr 11, 2019 | 0.0238 | 0.0250 | 0.0238 | 0.0250 | 100,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 95,000 | +0.00(+4.17%) |
Apr 09, 2019 | 0.0245 | 0.0270 | 0.0240 | 0.0240 | 163,700 | +0.00(+4.35%) |
Apr 08, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,128 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 150,300 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 | +0.00(+9.52%) |
Apr 03, 2019 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 | +0.00(+4.48%) |
Apr 02, 2019 | 0.0210 | 0.0210 | 0.0201 | 0.0201 | 24,000 | -0.00(-4.29%) |
Apr 01, 2019 | 0.0220 | 0.0240 | 0.0190 | 0.0210 | 820,696 | -0.01(-22.22%) |
Mar 29, 2019 | 0.0255 | 0.0270 | 0.0255 | 0.0270 | 119,000 | +0.00(+8.00%) |
Mar 28, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 31 | +0.00(+0.00%) | |
Mar 26, 2019 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 20,100 | +0.00(+19.05%) |
Mar 22, 2019 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0210 | 0.0212 | 0.0210 | 0.0210 | 1,627 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0255 | 0.0255 | 0.0210 | 0.0210 | 40,290 | -0.00(-12.50%) |
Mar 18, 2019 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-4.00%) | |
Mar 15, 2019 | 0.0288 | 0.0288 | 0.0250 | 0.0250 | 48,300 | -0.00(-9.09%) |
Mar 14, 2019 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 300 | -0.00(-0.36%) |
Mar 13, 2019 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 100 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 100 | +0.00(+0.36%) |
Mar 07, 2019 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+0.00%) |