Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0047 | 0.0047 | 0.0045 | 0.0046 | 234,060 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 78,200 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0046 | 0.0047 | 0.0046 | 0.0046 | 97,105 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0040 | 0.0046 | 0.0038 | 0.0046 | 325,600 | +0.00(+17.95%) |
Oct 25, 2018 | 0.0047 | 0.0047 | 0.0039 | 0.0039 | 34,200 | -0.00(-17.02%) |
Oct 24, 2018 | 0.0043 | 0.0047 | 0.0040 | 0.0047 | 6,500 | -0.00(-2.08%) |
Oct 23, 2018 | 0.0038 | 0.0049 | 0.0038 | 0.0048 | 27,650 | +0.00(+9.09%) |
Oct 22, 2018 | 0.0045 | 0.0045 | 0.0040 | 0.0044 | 101,157 | -0.00(-2.22%) |
Oct 19, 2018 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 28,000 | -0.00(-10.00%) |
Oct 18, 2018 | 0.0055 | 0.0057 | 0.0045 | 0.0050 | 255,850 | -0.00(-5.66%) |
Oct 17, 2018 | 0.0049 | 0.0053 | 0.0035 | 0.0053 | 151,673 | +0.00(+8.16%) |
Oct 16, 2018 | 0.0060 | 0.0060 | 0.0032 | 0.0049 | 1,404,100 | -0.00(-15.52%) |
Oct 15, 2018 | 0.0052 | 0.0060 | 0.0050 | 0.0058 | 182,822 | +0.00(+11.54%) |
Oct 12, 2018 | 0.0061 | 0.0061 | 0.0044 | 0.0052 | 1,167,400 | +0.00(+1.96%) |
Oct 11, 2018 | 0.0049 | 0.0061 | 0.0044 | 0.0051 | 1,063,675 | -0.00(-1.92%) |
Oct 10, 2018 | 0.0050 | 0.0053 | 0.0042 | 0.0052 | 573,800 | +0.00(+6.12%) |
Oct 09, 2018 | 0.0043 | 0.0053 | 0.0043 | 0.0049 | 170,600 | +0.00(+8.89%) |
Oct 08, 2018 | 0.0044 | 0.0060 | 0.0042 | 0.0045 | 1,732,772 | -0.00(-10.00%) |
Oct 05, 2018 | 0.0050 | 0.0062 | 0.0044 | 0.0050 | 478,200 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0052 | 0.0060 | 0.0043 | 0.0050 | 1,162,256 | -0.00(-3.85%) |
Oct 03, 2018 | 0.0060 | 0.0064 | 0.0052 | 0.0052 | 597,530 | -0.00(-13.33%) |
Oct 02, 2018 | 0.0060 | 0.0062 | 0.0051 | 0.0060 | 228,000 | +0.00(+9.09%) |
Oct 01, 2018 | 0.0058 | 0.0058 | 0.0051 | 0.0055 | 229,999 | -0.00(-15.38%) |
Sep 28, 2018 | 0.0072 | 0.0072 | 0.0051 | 0.0065 | 191,300 | -0.00(-5.80%) |
Sep 27, 2018 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 26,785 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0058 | 0.0069 | 0.0053 | 0.0069 | 159,028 | +0.00(+16.95%) |
Sep 25, 2018 | 0.0057 | 0.0071 | 0.0057 | 0.0059 | 84,150 | +0.00(+3.51%) |
Sep 24, 2018 | 0.0072 | 0.0072 | 0.0057 | 0.0057 | 276,570 | -0.00(-18.57%) |
Sep 21, 2018 | 0.0069 | 0.0073 | 0.0051 | 0.0070 | 1,133,300 | +0.00(+6.06%) |
Sep 20, 2018 | 0.0061 | 0.0067 | 0.0056 | 0.0066 | 284,445 | +0.00(+13.79%) |
Sep 19, 2018 | 0.0053 | 0.0059 | 0.0053 | 0.0058 | 128,845 | +0.00(+7.41%) |
Sep 18, 2018 | 0.0053 | 0.0069 | 0.0053 | 0.0054 | 671,627 | -0.00(-12.90%) |
Sep 17, 2018 | 0.0061 | 0.0070 | 0.0054 | 0.0062 | 990,608 | +0.00(+6.90%) |
Sep 14, 2018 | 0.0058 | 0.0062 | 0.0056 | 0.0058 | 549,800 | +0.00(+9.43%) |
Sep 13, 2018 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 6,100 | -0.00(-8.62%) |
Sep 12, 2018 | 0.0050 | 0.0059 | 0.0050 | 0.0058 | 147,150 | +0.00(+3.57%) |
Sep 11, 2018 | 0.0059 | 0.0059 | 0.0053 | 0.0056 | 149,475 | +0.00(+7.69%) |
Sep 10, 2018 | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 66,005 | -0.00(-11.86%) |
Sep 07, 2018 | 0.0059 | 0.0059 | 0.0052 | 0.0059 | 29,500 | +0.00(+13.46%) |
Sep 06, 2018 | 0.0058 | 0.0059 | 0.0052 | 0.0052 | 112,383 | -0.00(-5.45%) |
Sep 05, 2018 | 0.0055 | 0.0059 | 0.0055 | 0.0055 | 96,049 | +0.00(+1.85%) |
Sep 04, 2018 | 0.0059 | 0.0059 | 0.0053 | 0.0054 | 359,014 | -0.00(-8.47%) |
Aug 31, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+3.51%) | |
Aug 30, 2018 | 0.0055 | 0.0057 | 0.0055 | 0.0057 | 30,800 | +0.00(+11.76%) |
Aug 29, 2018 | 0.0052 | 0.0052 | 0.0051 | 0.0051 | 95,000 | -0.00(-1.92%) |
Aug 28, 2018 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 436,000 | +0.00(+1.96%) |
Aug 27, 2018 | 0.0052 | 0.0058 | 0.0050 | 0.0051 | 390,362 | -0.00(-7.27%) |
Aug 24, 2018 | 0.0058 | 0.0060 | 0.0052 | 0.0055 | 265,800 | -0.00(-5.17%) |
Aug 23, 2018 | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 209,160 | +0.00(+5.45%) |
Aug 22, 2018 | 0.0059 | 0.0059 | 0.0053 | 0.0055 | 47,500 | +0.00(+3.77%) |
Aug 21, 2018 | 0.0055 | 0.0059 | 0.0052 | 0.0053 | 134,945 | +0.00(+3.92%) |
Aug 20, 2018 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 109,133 | -0.00(-8.93%) |
Aug 17, 2018 | 0.0052 | 0.0056 | 0.0052 | 0.0056 | 2,500 | +0.00(+9.80%) |
Aug 16, 2018 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 133,450 | -0.00(-15.00%) |
Aug 15, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 73,700 | +0.00(+0.00%) |
Aug 14, 2018 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 95,863 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 148,673 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0060 | 0.0065 | 0.0050 | 0.0060 | 1,465,300 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 71,462 | +0.00(+20.00%) |
Aug 08, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,888 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 90,000 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 198,892 | -0.00(-16.67%) |
Aug 03, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,700 | +0.00(+1.69%) |