Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0037 | 0.0039 | 0.0030 | 0.0039 | 5,597,325 | +0.00(+2.63%) |
Oct 30, 2018 | 0.0045 | 0.0047 | 0.0036 | 0.0038 | 3,719,615 | -0.00(-22.45%) |
Oct 29, 2018 | 0.0049 | 0.0050 | 0.0045 | 0.0049 | 2,964,076 | -0.00(-10.91%) |
Oct 26, 2018 | 0.0060 | 0.0060 | 0.0047 | 0.0055 | 4,826,200 | -0.00(-1.79%) |
Oct 25, 2018 | 0.0056 | 0.0056 | 0.0048 | 0.0056 | 1,509,335 | +0.00(+3.70%) |
Oct 24, 2018 | 0.0052 | 0.0065 | 0.0048 | 0.0054 | 3,945,307 | -0.00(-22.86%) |
Oct 23, 2018 | 0.0072 | 0.0081 | 0.0051 | 0.0070 | 3,363,873 | +0.00(+6.06%) |
Oct 22, 2018 | 0.0051 | 0.0094 | 0.0051 | 0.0066 | 6,706,162 | +0.00(+37.50%) |
Oct 19, 2018 | 0.0057 | 0.0058 | 0.0047 | 0.0048 | 3,583,100 | -0.00(-17.24%) |
Oct 18, 2018 | 0.0057 | 0.0058 | 0.0047 | 0.0058 | 3,238,402 | +0.00(+5.45%) |
Oct 17, 2018 | 0.0070 | 0.0072 | 0.0050 | 0.0055 | 7,025,378 | -0.00(-21.43%) |
Oct 16, 2018 | 0.0086 | 0.0086 | 0.0066 | 0.0070 | 1,328,428 | +0.00(+4.48%) |
Oct 15, 2018 | 0.0075 | 0.0085 | 0.0060 | 0.0067 | 5,536,620 | -0.00(-6.94%) |
Oct 12, 2018 | 0.0075 | 0.0085 | 0.0068 | 0.0072 | 2,528,100 | -0.00(-10.00%) |
Oct 11, 2018 | 0.0090 | 0.0100 | 0.0076 | 0.0080 | 2,165,950 | -0.00(-18.37%) |
Oct 10, 2018 | 0.0157 | 0.0160 | 0.0080 | 0.0098 | 6,563,045 | -0.00(-24.03%) |
Oct 09, 2018 | 0.0063 | 0.0147 | 0.0063 | 0.0129 | 13,518,141 | +0.01(+84.29%) |
Oct 08, 2018 | 0.0080 | 0.0083 | 0.0062 | 0.0070 | 2,101,067 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0081 | 0.0093 | 0.0066 | 0.0070 | 4,235,900 | -0.00(-14.63%) |
Oct 04, 2018 | 0.0090 | 0.0099 | 0.0073 | 0.0082 | 2,085,451 | -0.00(-13.68%) |
Oct 03, 2018 | 0.0101 | 0.0116 | 0.0095 | 0.0095 | 2,344,939 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0125 | 0.0130 | 0.0086 | 0.0095 | 6,923,927 | -0.00(-23.39%) |
Oct 01, 2018 | 0.0160 | 0.0160 | 0.0102 | 0.0124 | 4,070,554 | -0.00(-9.49%) |
Sep 28, 2018 | 0.0173 | 0.0173 | 0.0137 | 0.0137 | 4,190,200 | -0.00(-23.89%) |
Sep 27, 2018 | 0.0200 | 0.0234 | 0.0165 | 0.0180 | 829,274 | +0.00(+5.88%) |
Sep 26, 2018 | 0.0192 | 0.0201 | 0.0170 | 0.0170 | 2,806,588 | -0.00(-14.57%) |
Sep 25, 2018 | 0.0245 | 0.0260 | 0.0180 | 0.0199 | 5,802,953 | -0.00(-9.55%) |
Sep 24, 2018 | 0.0220 | 0.0249 | 0.0210 | 0.0220 | 2,811,544 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0230 | 0.0245 | 0.0200 | 0.0220 | 2,867,100 | -0.00(-4.35%) |
Sep 20, 2018 | 0.0199 | 0.0279 | 0.0196 | 0.0230 | 6,915,557 | +0.00(+16.75%) |
Sep 19, 2018 | 0.0240 | 0.0250 | 0.0191 | 0.0197 | 6,402,826 | -0.00(-14.72%) |
Sep 18, 2018 | 0.0259 | 0.0290 | 0.0215 | 0.0231 | 7,189,978 | -0.00(-13.16%) |
Sep 17, 2018 | 0.0285 | 0.0340 | 0.0212 | 0.0266 | 3,727,541 | -0.00(-11.04%) |
Sep 14, 2018 | 0.0470 | 0.0470 | 0.0242 | 0.0299 | 7,034,200 | -0.01(-25.44%) |
Sep 13, 2018 | 0.0189 | 0.0449 | 0.0166 | 0.0401 | 9,673,745 | +0.02(+113.30%) |
Sep 12, 2018 | 0.0240 | 0.0250 | 0.0161 | 0.0188 | 6,625,704 | -0.01(-22.31%) |
Sep 11, 2018 | 0.0265 | 0.0335 | 0.0230 | 0.0242 | 2,139,747 | -0.00(-13.88%) |
Sep 10, 2018 | 0.0420 | 0.0460 | 0.0274 | 0.0281 | 3,038,383 | -0.02(-38.91%) |
Sep 07, 2018 | 0.0394 | 0.0460 | 0.0261 | 0.0460 | 9,607,500 | +0.01(+15.29%) |
Sep 06, 2018 | 0.0670 | 0.1150 | 0.0331 | 0.0399 | 15,803,427 | -0.02(-36.67%) |
Sep 05, 2018 | 0.0168 | 0.0710 | 0.0150 | 0.0630 | 10,641,671 | +0.05(+293.75%) |
Sep 04, 2018 | 0.0205 | 0.0205 | 0.0130 | 0.0160 | 3,866,431 | -0.01(-30.43%) |
Aug 31, 2018 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.01(-19.30%) | |
Aug 30, 2018 | 0.0457 | 0.0457 | 0.0235 | 0.0285 | 2,683,628 | -0.00(-8.06%) |
Aug 29, 2018 | 0.0183 | 0.0310 | 0.0170 | 0.0310 | 1,576,894 | +0.01(+56.57%) |
Aug 28, 2018 | 0.0211 | 0.0256 | 0.0141 | 0.0198 | 2,002,821 | -0.00(-14.29%) |
Aug 27, 2018 | 0.0270 | 0.0292 | 0.0200 | 0.0231 | 621,391 | +0.00(+5.00%) |
Aug 24, 2018 | 0.0270 | 0.0270 | 0.0185 | 0.0220 | 220,500 | +0.00(+29.41%) |
Aug 23, 2018 | 0.0180 | 0.0189 | 0.0120 | 0.0170 | 2,278,471 | -0.01(-27.66%) |
Aug 22, 2018 | 0.0280 | 0.0280 | 0.0200 | 0.0235 | 667,730 | -0.01(-20.34%) |
Aug 21, 2018 | 0.0285 | 0.0300 | 0.0262 | 0.0295 | 446,174 | -0.00(-12.72%) |
Aug 20, 2018 | 0.0310 | 0.0338 | 0.0300 | 0.0338 | 140,000 | -0.00(-0.29%) |
Aug 17, 2018 | 0.0339 | 0.0339 | 0.0337 | 0.0339 | 50,600 | -0.00(-0.29%) |
Aug 15, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.01(+25.93%) | |
Aug 14, 2018 | 0.0310 | 0.0310 | 0.0250 | 0.0270 | 288,467 | -0.01(-22.86%) |
Aug 13, 2018 | 0.0260 | 0.0370 | 0.0260 | 0.0350 | 621,097 | +0.01(+40.00%) |
Aug 10, 2018 | 0.0440 | 0.0440 | 0.0250 | 0.0250 | 816,900 | -0.02(-44.44%) |
Aug 09, 2018 | 0.0450 | 0.0461 | 0.0450 | 0.0450 | 67,000 | -0.00(-4.26%) |
Aug 08, 2018 | 0.0400 | 0.0600 | 0.0400 | 0.0470 | 18,000 | +0.01(+17.50%) |
Aug 07, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 1,409,161 | +0.01(+33.33%) |
Aug 06, 2018 | 0.0479 | 0.0480 | 0.0300 | 0.0300 | 292,862 | -0.01(-33.33%) |
Aug 03, 2018 | 0.0460 | 0.0460 | 0.0420 | 0.0450 | 50,500 | -0.01(-10.00%) |
Aug 02, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 114,075 | +0.00(+0.00%) |