Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0160 | 0.0163 | 0.0151 | 0.0163 | 479,200 | +0.00(+1.87%) |
Dec 28, 2018 | 0.0198 | 0.0198 | 0.0154 | 0.0160 | 360,900 | +0.00(+3.23%) |
Dec 27, 2018 | 0.0220 | 0.0220 | 0.0155 | 0.0155 | 379,500 | -0.01(-27.91%) |
Dec 26, 2018 | 0.0060 | 0.0345 | 0.0060 | 0.0215 | 2,679,456 | +0.01(+150.00%) |
Dec 24, 2018 | 0.0072 | 0.0093 | 0.0072 | 0.0086 | 1,144,000 | +0.00(+17.81%) |
Dec 21, 2018 | 0.0065 | 0.0074 | 0.0060 | 0.0073 | 1,355,900 | +0.00(+8.96%) |
Dec 20, 2018 | 0.0074 | 0.0074 | 0.0056 | 0.0067 | 286,500 | -0.00(-2.90%) |
Dec 19, 2018 | 0.0057 | 0.0069 | 0.0057 | 0.0069 | 183,777 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0056 | 0.0069 | 0.0056 | 0.0069 | 609,500 | +0.00(+7.81%) |
Dec 17, 2018 | 0.0065 | 0.0073 | 0.0057 | 0.0064 | 591,421 | -0.00(-1.54%) |
Dec 14, 2018 | 0.0039 | 0.0065 | 0.0039 | 0.0065 | 495,700 | +0.00(+62.50%) |
Dec 13, 2018 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 598,000 | -0.00(-18.37%) |
Dec 12, 2018 | 0.0039 | 0.0049 | 0.0039 | 0.0049 | 183,500 | +0.00(+11.36%) |
Dec 11, 2018 | 0.0039 | 0.0049 | 0.0039 | 0.0044 | 188,000 | +0.00(+12.82%) |
Dec 10, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 180,000 | -0.00(-2.50%) |
Dec 07, 2018 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 201,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 283,000 | -0.00(-18.37%) |
Dec 04, 2018 | 0.0074 | 0.0074 | 0.0043 | 0.0049 | 380,900 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0063 | 0.0063 | 0.0042 | 0.0049 | 301,380 | -0.00(-9.26%) |
Nov 30, 2018 | 0.0052 | 0.0054 | 0.0046 | 0.0054 | 247,000 | +0.00(+28.57%) |
Nov 29, 2018 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 189,000 | -0.00(-8.70%) |
Nov 28, 2018 | 0.0046 | 0.0046 | 0.0040 | 0.0046 | 497,000 | -0.00(-11.54%) |
Nov 27, 2018 | 0.0045 | 0.0052 | 0.0041 | 0.0052 | 182,003 | -0.00(-5.45%) |
Nov 26, 2018 | 0.0055 | 0.0062 | 0.0055 | 0.0055 | 326,032 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0039 | 0.0055 | 0.0039 | 0.0055 | 151,500 | -0.00(-1.79%) |
Nov 21, 2018 | 0.0056 | 0.0056 | 0.0056 | 0 | +0.00(+36.59%) | |
Nov 20, 2018 | 0.0050 | 0.0050 | 0.0038 | 0.0041 | 935,823 | -0.00(-26.79%) |
Nov 19, 2018 | 0.0044 | 0.0056 | 0.0044 | 0.0056 | 166,002 | +0.00(+1.82%) |
Nov 16, 2018 | 0.0045 | 0.0055 | 0.0043 | 0.0055 | 561,400 | +0.00(+7.84%) |
Nov 15, 2018 | 0.0051 | 0.0053 | 0.0037 | 0.0051 | 399,900 | +0.00(+24.39%) |
Nov 14, 2018 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 260,000 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0063 | 0.0063 | 0.0041 | 0.0041 | 150,500 | -0.00(-18.00%) |
Nov 12, 2018 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 150,000 | -0.00(-13.79%) |
Nov 09, 2018 | 0.0053 | 0.0058 | 0.0051 | 0.0058 | 389,300 | -0.00(-9.38%) |
Nov 08, 2018 | 0.0054 | 0.0064 | 0.0054 | 0.0064 | 158,000 | +0.00(+6.67%) |
Nov 07, 2018 | 0.0062 | 0.0062 | 0.0050 | 0.0060 | 265,000 | -0.00(-3.23%) |
Nov 06, 2018 | 0.0065 | 0.0065 | 0.0062 | 0.0062 | 150,000 | -0.00(-11.43%) |
Nov 05, 2018 | 0.0072 | 0.0072 | 0.0062 | 0.0070 | 306,508 | -0.00(-2.78%) |
Nov 02, 2018 | 0.0064 | 0.0072 | 0.0062 | 0.0072 | 375,000 | -0.00(-19.10%) |
Nov 01, 2018 | 0.0072 | 0.0089 | 0.0069 | 0.0089 | 451,600 | -0.00(-1.11%) |
Oct 31, 2018 | 0.0094 | 0.0094 | 0.0070 | 0.0090 | 302,500 | +0.00(+16.88%) |
Oct 30, 2018 | 0.0080 | 0.0080 | 0.0071 | 0.0077 | 200,001 | -0.00(-3.75%) |
Oct 29, 2018 | 0.0081 | 0.0096 | 0.0079 | 0.0080 | 181,625 | -0.00(-16.67%) |
Oct 26, 2018 | 0.0085 | 0.0108 | 0.0080 | 0.0096 | 319,100 | -0.00(-11.93%) |
Oct 25, 2018 | 0.0110 | 0.0110 | 0.0093 | 0.0109 | 414,500 | -0.00(-16.15%) |
Oct 24, 2018 | 0.0140 | 0.0140 | 0.0097 | 0.0130 | 214,071 | +0.00(+4.00%) |
Oct 23, 2018 | 0.0130 | 0.0130 | 0.0093 | 0.0125 | 116,000 | -0.00(-10.71%) |
Oct 22, 2018 | 0.0130 | 0.0140 | 0.0094 | 0.0140 | 215,745 | +0.00(+7.69%) |
Oct 19, 2018 | 0.0136 | 0.0136 | 0.0108 | 0.0130 | 153,300 | +0.00(+8.33%) |
Oct 18, 2018 | 0.0106 | 0.0140 | 0.0098 | 0.0120 | 197,000 | -0.00(-14.29%) |
Oct 17, 2018 | 0.0100 | 0.0140 | 0.0088 | 0.0140 | 248,237 | +0.00(+41.41%) |
Oct 16, 2018 | 0.0085 | 0.0099 | 0.0085 | 0.0099 | 100,500 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0099 | 0.0109 | 0.0099 | 0.0099 | 184,200 | -0.00(-5.71%) |
Oct 12, 2018 | 0.0068 | 0.0114 | 0.0061 | 0.0105 | 789,600 | +0.00(+59.09%) |
Oct 11, 2018 | 0.0071 | 0.0071 | 0.0061 | 0.0066 | 338,683 | -0.00(-12.00%) |
Oct 10, 2018 | 0.0072 | 0.0079 | 0.0071 | 0.0075 | 329,017 | -0.00(-13.79%) |
Oct 09, 2018 | 0.0076 | 0.0087 | 0.0070 | 0.0087 | 215,899 | +0.00(+12.99%) |
Oct 08, 2018 | 0.0092 | 0.0092 | 0.0077 | 0.0077 | 130,000 | -0.00(-16.30%) |
Oct 05, 2018 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 100,000 | -0.00(-12.38%) |
Oct 04, 2018 | 0.0115 | 0.0115 | 0.0096 | 0.0105 | 1,065,000 | -0.00(-8.70%) |
Oct 03, 2018 | 0.0100 | 0.0115 | 0.0091 | 0.0115 | 438,500 | +0.00(+6.48%) |
Oct 02, 2018 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 61,501 | -0.00(-7.69%) |