Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 530,000 | +0.00(+6.25%) |
May 30, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0032 | 1,490,999 | -0.00(-8.57%) |
May 29, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 2,486,154 | +0.00(+2.94%) |
May 28, 2019 | 0.0034 | 0.0036 | 0.0030 | 0.0034 | 3,579,428 | -0.00(-8.11%) |
May 24, 2019 | 0.0037 | 0.0037 | 0.0033 | 0.0037 | 1,736,000 | +0.00(+0.00%) |
May 23, 2019 | 0.0039 | 0.0039 | 0.0034 | 0.0037 | 11,299,162 | -0.00(-2.63%) |
May 22, 2019 | 0.0038 | 0.0038 | 0.0036 | 0.0038 | 1,135,385 | +0.00(+0.00%) |
May 21, 2019 | 0.0035 | 0.0038 | 0.0034 | 0.0038 | 690,551 | +0.00(+0.00%) |
May 20, 2019 | 0.0034 | 0.0039 | 0.0034 | 0.0038 | 1,527,791 | -0.00(-5.00%) |
May 17, 2019 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 2,394,000 | +0.00(+2.56%) |
May 16, 2019 | 0.0038 | 0.0039 | 0.0035 | 0.0039 | 1,312,655 | +0.00(+2.63%) |
May 15, 2019 | 0.0035 | 0.0038 | 0.0033 | 0.0038 | 3,284,842 | +0.00(+2.70%) |
May 14, 2019 | 0.0036 | 0.0040 | 0.0035 | 0.0037 | 3,862,002 | -0.00(-2.63%) |
May 13, 2019 | 0.0037 | 0.0040 | 0.0036 | 0.0038 | 4,788,959 | +0.00(+5.56%) |
May 10, 2019 | 0.0037 | 0.0040 | 0.0036 | 0.0036 | 3,370,200 | -0.00(-10.00%) |
May 09, 2019 | 0.0036 | 0.0040 | 0.0035 | 0.0040 | 2,090,816 | +0.00(+0.00%) |
May 08, 2019 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 1,448,324 | +0.00(+0.00%) |
May 07, 2019 | 0.0040 | 0.0041 | 0.0038 | 0.0040 | 340,928 | -0.00(-2.44%) |
May 06, 2019 | 0.0038 | 0.0042 | 0.0035 | 0.0041 | 1,961,919 | +0.00(+7.89%) |
May 03, 2019 | 0.0039 | 0.0039 | 0.0035 | 0.0038 | 970,500 | -0.00(-2.56%) |
May 02, 2019 | 0.0039 | 0.0040 | 0.0032 | 0.0039 | 1,091,787 | +0.00(+0.00%) |
May 01, 2019 | 0.0038 | 0.0040 | 0.0035 | 0.0039 | 1,031,460 | -0.00(-2.50%) |
Apr 30, 2019 | 0.0042 | 0.0049 | 0.0031 | 0.0040 | 8,432,092 | -0.00(-11.11%) |
Apr 29, 2019 | 0.0032 | 0.0049 | 0.0032 | 0.0045 | 8,540,660 | +0.00(+40.62%) |
Apr 26, 2019 | 0.0034 | 0.0035 | 0.0029 | 0.0032 | 3,166,000 | -0.00(-5.88%) |
Apr 25, 2019 | 0.0032 | 0.0034 | 0.0031 | 0.0034 | 2,776,777 | +0.00(+3.03%) |
Apr 24, 2019 | 0.0032 | 0.0033 | 0.0031 | 0.0033 | 1,176,898 | +0.00(+3.12%) |
Apr 23, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0032 | 2,705,063 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0032 | 627,125 | +0.00(+3.23%) |
Apr 18, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0031 | 338,300 | -0.00(-6.06%) |
Apr 17, 2019 | 0.0034 | 0.0034 | 0.0031 | 0.0033 | 230,072 | +0.00(+10.00%) |
Apr 16, 2019 | 0.0035 | 0.0035 | 0.0026 | 0.0030 | 4,905,572 | -0.00(-11.76%) |
Apr 15, 2019 | 0.0031 | 0.0034 | 0.0031 | 0.0034 | 879,230 | +0.00(+9.68%) |
Apr 12, 2019 | 0.0035 | 0.0035 | 0.0031 | 0.0031 | 3,605,100 | -0.00(-8.82%) |
Apr 11, 2019 | 0.0034 | 0.0035 | 0.0031 | 0.0034 | 6,485,386 | +0.00(+6.25%) |
Apr 10, 2019 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 1,126,874 | -0.00(-3.03%) |
Apr 09, 2019 | 0.0034 | 0.0034 | 0.0033 | 0.0033 | 1,834,411 | -0.00(-2.94%) |
Apr 08, 2019 | 0.0033 | 0.0034 | 0.0030 | 0.0034 | 2,033,588 | +0.00(+13.33%) |
Apr 05, 2019 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 1,073,300 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0032 | 0.0033 | 0.0030 | 0.0030 | 2,117,666 | -0.00(-9.09%) |
Apr 03, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0033 | 3,108,738 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0030 | 0.0034 | 0.0027 | 0.0033 | 5,511,361 | +0.00(+13.79%) |
Apr 01, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 1,195,850 | -0.00(-3.33%) |
Mar 29, 2019 | 0.0029 | 0.0031 | 0.0027 | 0.0030 | 510,200 | +0.00(+11.11%) |
Mar 28, 2019 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 1,286,961 | +0.00(+3.85%) |
Mar 27, 2019 | 0.0028 | 0.0031 | 0.0026 | 0.0026 | 1,929,840 | +0.00(+8.33%) |
Mar 26, 2019 | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 7,280,590 | -0.00(-17.24%) |
Mar 25, 2019 | 0.0030 | 0.0031 | 0.0028 | 0.0029 | 1,329,016 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0030 | 0.0031 | 0.0028 | 0.0029 | 3,335,600 | -0.00(-9.38%) |
Mar 21, 2019 | 0.0028 | 0.0033 | 0.0027 | 0.0032 | 2,112,773 | +0.00(+6.67%) |
Mar 20, 2019 | 0.0030 | 0.0032 | 0.0029 | 0.0030 | 2,291,314 | +0.00(+3.45%) |
Mar 19, 2019 | 0.0032 | 0.0032 | 0.0029 | 0.0029 | 2,480,701 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 6,671,486 | -0.00(-9.38%) |
Mar 15, 2019 | 0.0032 | 0.0032 | 0.0029 | 0.0032 | 5,346,700 | +0.00(+6.67%) |
Mar 14, 2019 | 0.0031 | 0.0031 | 0.0029 | 0.0030 | 2,246,949 | +0.00(+3.45%) |
Mar 13, 2019 | 0.0031 | 0.0032 | 0.0028 | 0.0029 | 2,381,035 | -0.00(-3.33%) |
Mar 12, 2019 | 0.0030 | 0.0031 | 0.0028 | 0.0030 | 3,580,415 | -0.00(-3.23%) |
Mar 11, 2019 | 0.0031 | 0.0032 | 0.0029 | 0.0031 | 2,384,850 | -0.00(-3.13%) |
Mar 08, 2019 | 0.0030 | 0.0032 | 0.0030 | 0.0032 | 3,540,500 | -0.00(-3.03%) |
Mar 07, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0033 | 3,708,927 | +0.00(+3.12%) |
Mar 06, 2019 | 0.0036 | 0.0036 | 0.0030 | 0.0032 | 4,238,464 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0032 | 0.0033 | 0.0030 | 0.0032 | 1,275,087 | +0.00(+3.23%) |
Mar 04, 2019 | 0.0031 | 0.0034 | 0.0029 | 0.0031 | 6,183,914 | +0.00(+3.33%) |