Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 1,537,800 | +0.00(+0.00%) |
Nov 29, 2018 | 0.0014 | 0.0017 | 0.0012 | 0.0014 | 7,711,603 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 19,039,230 | -0.00(-12.50%) |
Nov 27, 2018 | 0.0016 | 0.0025 | 0.0015 | 0.0016 | 7,268,887 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0018 | 0.0020 | 0.0016 | 0.0016 | 4,241,049 | -0.00(-15.79%) |
Nov 23, 2018 | 0.0020 | 0.0021 | 0.0017 | 0.0019 | 8,501,900 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
Nov 20, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 6,044,210 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0022 | 0.0023 | 0.0017 | 0.0020 | 5,461,182 | -0.00(-16.67%) |
Nov 16, 2018 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 3,639,400 | -0.00(-4.00%) |
Nov 15, 2018 | 0.0028 | 0.0028 | 0.0022 | 0.0025 | 2,822,798 | -0.00(-10.71%) |
Nov 14, 2018 | 0.0034 | 0.0034 | 0.0026 | 0.0028 | 3,182,955 | -0.00(-17.65%) |
Nov 13, 2018 | 0.0035 | 0.0035 | 0.0027 | 0.0034 | 3,578,442 | +0.00(+21.43%) |
Nov 12, 2018 | 0.0030 | 0.0032 | 0.0023 | 0.0028 | 5,374,648 | -0.00(-6.67%) |
Nov 09, 2018 | 0.0030 | 0.0035 | 0.0027 | 0.0030 | 5,890,000 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0037 | 0.0037 | 0.0027 | 0.0030 | 9,255,232 | -0.00(-14.29%) |
Nov 07, 2018 | 0.0038 | 0.0040 | 0.0035 | 0.0035 | 622,865 | -0.00(-14.63%) |
Nov 06, 2018 | 0.0040 | 0.0043 | 0.0030 | 0.0041 | 8,961,113 | +0.00(+2.50%) |
Nov 05, 2018 | 0.0060 | 0.0061 | 0.0036 | 0.0040 | 6,102,379 | -0.00(-33.33%) |
Nov 02, 2018 | 0.0065 | 0.0065 | 0.0051 | 0.0060 | 3,448,600 | -0.00(-7.69%) |
Nov 01, 2018 | 0.0032 | 0.0066 | 0.0032 | 0.0065 | 14,332,503 | +0.00(+66.67%) |
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%) |