Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 0.0059 | 0.0059 | 0.0047 | 0.0050 | 3,146,900 | -0.00(-15.25%) |
Feb 28, 2019 | 0.0055 | 0.0059 | 0.0052 | 0.0059 | 2,855,231 | +0.00(+3.51%) |
Feb 27, 2019 | 0.0055 | 0.0058 | 0.0051 | 0.0057 | 3,468,864 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0059 | 0.0062 | 0.0053 | 0.0057 | 3,105,714 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0053 | 0.0060 | 0.0052 | 0.0057 | 5,847,568 | +0.00(+5.56%) |
Feb 22, 2019 | 0.0055 | 0.0055 | 0.0050 | 0.0054 | 4,521,100 | +0.00(+3.85%) |
Feb 21, 2019 | 0.0053 | 0.0053 | 0.0049 | 0.0052 | 2,208,146 | -0.00(-3.70%) |
Feb 20, 2019 | 0.0053 | 0.0055 | 0.0050 | 0.0054 | 5,917,108 | +0.00(+5.88%) |
Feb 19, 2019 | 0.0049 | 0.0053 | 0.0048 | 0.0051 | 6,423,785 | +0.00(+4.08%) |
Feb 15, 2019 | 0.0053 | 0.0053 | 0.0045 | 0.0049 | 757,200 | +0.00(+2.08%) |
Feb 14, 2019 | 0.0058 | 0.0058 | 0.0045 | 0.0048 | 2,653,221 | -0.00(-7.69%) |
Feb 13, 2019 | 0.0051 | 0.0053 | 0.0040 | 0.0052 | 5,333,823 | +0.00(+0.00%) |
Feb 12, 2019 | 0.0055 | 0.0055 | 0.0047 | 0.0052 | 6,438,035 | -0.00(-1.89%) |
Feb 11, 2019 | 0.0044 | 0.0053 | 0.0044 | 0.0053 | 5,667,816 | +0.00(+10.42%) |
Feb 08, 2019 | 0.0046 | 0.0050 | 0.0043 | 0.0048 | 3,303,800 | +0.00(+2.13%) |
Feb 07, 2019 | 0.0051 | 0.0051 | 0.0045 | 0.0047 | 5,096,877 | -0.00(-9.62%) |
Feb 06, 2019 | 0.0049 | 0.0052 | 0.0046 | 0.0052 | 1,984,622 | +0.00(+6.12%) |
Feb 05, 2019 | 0.0048 | 0.0050 | 0.0045 | 0.0049 | 3,465,303 | +0.00(+2.08%) |
Feb 04, 2019 | 0.0052 | 0.0052 | 0.0042 | 0.0048 | 8,647,586 | +0.00(+4.35%) |
Feb 01, 2019 | 0.0051 | 0.0051 | 0.0046 | 0.0046 | 2,280,000 | -0.00(-11.54%) |
Jan 31, 2019 | 0.0053 | 0.0053 | 0.0045 | 0.0052 | 12,103,780 | -0.00(-1.89%) |
Jan 30, 2019 | 0.0055 | 0.0055 | 0.0046 | 0.0053 | 7,184,385 | +0.00(+10.42%) |
Jan 29, 2019 | 0.0055 | 0.0055 | 0.0046 | 0.0048 | 9,827,862 | -0.00(-4.00%) |
Jan 28, 2019 | 0.0058 | 0.0062 | 0.0047 | 0.0050 | 19,089,636 | -0.00(-3.85%) |
Jan 25, 2019 | 0.0054 | 0.0058 | 0.0050 | 0.0052 | 4,570,400 | -0.00(-3.70%) |
Jan 24, 2019 | 0.0055 | 0.0058 | 0.0048 | 0.0054 | 6,600,915 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0059 | 0.0063 | 0.0048 | 0.0054 | 13,432,425 | -0.00(-8.47%) |
Jan 22, 2019 | 0.0068 | 0.0068 | 0.0053 | 0.0059 | 7,823,084 | -0.00(-10.61%) |
Jan 18, 2019 | 0.0070 | 0.0070 | 0.0061 | 0.0066 | 1,730,800 | -0.00(-4.35%) |
Jan 17, 2019 | 0.0068 | 0.0070 | 0.0057 | 0.0069 | 13,905,425 | +0.00(+2.99%) |
Jan 16, 2019 | 0.0066 | 0.0076 | 0.0061 | 0.0067 | 17,081,292 | +0.00(+4.69%) |
Jan 15, 2019 | 0.0065 | 0.0068 | 0.0060 | 0.0064 | 16,496,945 | -0.00(-1.54%) |
Jan 14, 2019 | 0.0064 | 0.0071 | 0.0060 | 0.0065 | 16,734,462 | +0.00(+8.33%) |
Jan 11, 2019 | 0.0059 | 0.0064 | 0.0053 | 0.0060 | 31,282,800 | +0.00(+7.14%) |
Jan 10, 2019 | 0.0059 | 0.0067 | 0.0051 | 0.0056 | 31,912,566 | -0.00(-6.67%) |
Jan 09, 2019 | 0.0061 | 0.0063 | 0.0055 | 0.0060 | 8,281,446 | +0.00(+3.45%) |
Jan 08, 2019 | 0.0067 | 0.0069 | 0.0056 | 0.0058 | 12,955,037 | -0.00(-10.77%) |
Jan 07, 2019 | 0.0063 | 0.0072 | 0.0060 | 0.0065 | 15,448,628 | +0.00(+1.56%) |
Jan 04, 2019 | 0.0059 | 0.0067 | 0.0053 | 0.0064 | 23,106,800 | +0.00(+8.47%) |
Jan 03, 2019 | 0.0057 | 0.0062 | 0.0056 | 0.0059 | 11,527,730 | -0.00(-3.28%) |