Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0026 | 0.0028 | 0.0025 | 0.0026 | 10,348,073 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0029 | 0.0030 | 0.0024 | 0.0026 | 31,795,296 | -0.00(-7.14%) |
Oct 29, 2018 | 0.0029 | 0.0032 | 0.0028 | 0.0028 | 29,836,578 | -0.00(-6.67%) |
Oct 26, 2018 | 0.0025 | 0.0033 | 0.0025 | 0.0030 | 28,361,600 | +0.00(+3.45%) |
Oct 25, 2018 | 0.0035 | 0.0036 | 0.0028 | 0.0029 | 93,733,648 | -0.00(-14.71%) |
Oct 24, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0034 | 13,488,972 | -0.00(-2.86%) |
Oct 23, 2018 | 0.0036 | 0.0037 | 0.0032 | 0.0035 | 29,275,360 | -0.00(-2.78%) |
Oct 22, 2018 | 0.0036 | 0.0038 | 0.0034 | 0.0036 | 43,724,624 | +0.00(+5.88%) |
Oct 19, 2018 | 0.0032 | 0.0035 | 0.0029 | 0.0034 | 47,512,700 | +0.00(+9.68%) |
Oct 18, 2018 | 0.0024 | 0.0035 | 0.0022 | 0.0031 | 123,562,176 | +0.00(+29.17%) |
Oct 17, 2018 | 0.0025 | 0.0026 | 0.0021 | 0.0024 | 17,593,056 | -0.00(-4.00%) |
Oct 16, 2018 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 27,576,050 | +0.00(+13.64%) |
Oct 15, 2018 | 0.0026 | 0.0026 | 0.0020 | 0.0022 | 18,706,960 | -0.00(-8.33%) |
Oct 12, 2018 | 0.0024 | 0.0025 | 0.0020 | 0.0024 | 29,654,300 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0025 | 0.0026 | 0.0022 | 0.0024 | 27,357,434 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0021 | 0.0024 | 0.0018 | 0.0024 | 122,397,248 | +0.00(+14.29%) |
Oct 09, 2018 | 0.0026 | 0.0026 | 0.0019 | 0.0021 | 150,935,200 | -0.00(-19.23%) |
Oct 08, 2018 | 0.0029 | 0.0032 | 0.0023 | 0.0026 | 53,143,896 | -0.00(-7.14%) |
Oct 05, 2018 | 0.0029 | 0.0029 | 0.0026 | 0.0028 | 33,380,100 | -0.00(-3.45%) |
Oct 04, 2018 | 0.0032 | 0.0036 | 0.0027 | 0.0029 | 68,321,048 | -0.00(-6.45%) |
Oct 03, 2018 | 0.0030 | 0.0032 | 0.0027 | 0.0031 | 44,380,632 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0033 | 0.0033 | 0.0028 | 0.0031 | 29,175,440 | -0.00(-6.06%) |
Oct 01, 2018 | 0.0030 | 0.0033 | 0.0029 | 0.0033 | 17,197,970 | +0.00(+10.00%) |
Sep 28, 2018 | 0.0031 | 0.0034 | 0.0028 | 0.0030 | 42,822,996 | -0.00(-3.23%) |
Sep 27, 2018 | 0.0040 | 0.0040 | 0.0030 | 0.0031 | 103,620,728 | -0.00(-16.22%) |
Sep 26, 2018 | 0.0033 | 0.0040 | 0.0031 | 0.0037 | 48,612,968 | +0.00(+19.35%) |
Sep 25, 2018 | 0.0031 | 0.0035 | 0.0028 | 0.0031 | 49,727,836 | -0.00(-3.13%) |
Sep 24, 2018 | 0.0036 | 0.0037 | 0.0028 | 0.0032 | 52,048,436 | -0.00(-8.57%) |
Sep 21, 2018 | 0.0041 | 0.0044 | 0.0030 | 0.0035 | 90,123,608 | -0.00(-12.50%) |
Sep 20, 2018 | 0.0042 | 0.0044 | 0.0037 | 0.0040 | 31,332,324 | -0.00(-2.44%) |
Sep 19, 2018 | 0.0037 | 0.0047 | 0.0032 | 0.0041 | 59,035,388 | +0.00(+13.89%) |
Sep 18, 2018 | 0.0045 | 0.0046 | 0.0033 | 0.0036 | 66,210,388 | -0.00(-18.18%) |
Sep 17, 2018 | 0.0048 | 0.0049 | 0.0042 | 0.0044 | 34,603,076 | -0.00(-8.33%) |
Sep 14, 2018 | 0.0047 | 0.0049 | 0.0043 | 0.0048 | 38,600,500 | -0.00(-2.04%) |
Sep 13, 2018 | 0.0055 | 0.0055 | 0.0046 | 0.0049 | 48,951,676 | -0.00(-10.91%) |
Sep 12, 2018 | 0.0060 | 0.0064 | 0.0054 | 0.0055 | 54,332,456 | -0.00(-6.78%) |
Sep 11, 2018 | 0.0060 | 0.0061 | 0.0048 | 0.0059 | 53,531,776 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0057 | 0.0063 | 0.0052 | 0.0059 | 53,610,304 | +0.00(+9.26%) |
Sep 07, 2018 | 0.0046 | 0.0060 | 0.0045 | 0.0054 | 87,301,104 | +0.00(+20.00%) |
Sep 06, 2018 | 0.0034 | 0.0050 | 0.0032 | 0.0045 | 135,144,080 | +0.00(+25.00%) |
Sep 05, 2018 | 0.0040 | 0.0043 | 0.0032 | 0.0036 | 107,581,488 | -0.00(-10.00%) |
Sep 04, 2018 | 0.0050 | 0.0052 | 0.0039 | 0.0040 | 66,217,992 | -0.00(-16.67%) |
Aug 31, 2018 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-2.04%) | |
Aug 30, 2018 | 0.0050 | 0.0053 | 0.0046 | 0.0049 | 32,128,620 | -0.00(-2.00%) |
Aug 29, 2018 | 0.0062 | 0.0062 | 0.0047 | 0.0050 | 67,931,296 | -0.00(-13.79%) |
Aug 28, 2018 | 0.0062 | 0.0064 | 0.0056 | 0.0058 | 20,756,216 | -0.00(-4.92%) |
Aug 27, 2018 | 0.0059 | 0.0066 | 0.0054 | 0.0061 | 133,138,816 | +0.00(+7.02%) |
Aug 24, 2018 | 0.0060 | 0.0064 | 0.0054 | 0.0057 | 38,724,000 | -0.00(-6.56%) |
Aug 23, 2018 | 0.0062 | 0.0070 | 0.0054 | 0.0061 | 66,572,020 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0054 | 0.0061 | 0.0051 | 0.0061 | 50,692,788 | +0.00(+12.96%) |
Aug 21, 2018 | 0.0050 | 0.0055 | 0.0042 | 0.0054 | 70,498,984 | +0.00(+20.00%) |
Aug 20, 2018 | 0.0051 | 0.0052 | 0.0043 | 0.0045 | 58,980,952 | -0.00(-10.00%) |
Aug 17, 2018 | 0.0047 | 0.0055 | 0.0037 | 0.0050 | 132,629,400 | +0.00(+11.11%) |
Aug 16, 2018 | 0.0062 | 0.0062 | 0.0041 | 0.0045 | 104,240,128 | -0.00(-15.09%) |
Aug 15, 2018 | 0.0061 | 0.0062 | 0.0032 | 0.0053 | 473,087,008 | -0.00(-8.62%) |
Aug 14, 2018 | 0.0079 | 0.0080 | 0.0052 | 0.0058 | 185,764,816 | -0.00(-23.68%) |
Aug 13, 2018 | 0.0060 | 0.0078 | 0.0056 | 0.0076 | 100,597,712 | +0.00(+31.03%) |
Aug 10, 2018 | 0.0048 | 0.0058 | 0.0047 | 0.0058 | 70,499,104 | +0.00(+23.40%) |
Aug 09, 2018 | 0.0045 | 0.0048 | 0.0042 | 0.0047 | 45,461,704 | +0.00(+9.30%) |
Aug 08, 2018 | 0.0041 | 0.0046 | 0.0038 | 0.0043 | 63,765,112 | +0.00(+4.88%) |
Aug 07, 2018 | 0.0031 | 0.0041 | 0.0031 | 0.0041 | 69,746,624 | +0.00(+2.50%) |
Aug 06, 2018 | 0.0031 | 0.0040 | 0.0027 | 0.0040 | 97,276,072 | +0.00(+33.33%) |
Aug 03, 2018 | 0.0029 | 0.0032 | 0.0027 | 0.0030 | 36,726,200 | -0.00(-3.23%) |
Aug 02, 2018 | 0.0032 | 0.0033 | 0.0029 | 0.0031 | 35,711,152 | -0.00(-3.13%) |