Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0028 | 0.0029 | 0.0025 | 0.0028 | 21,415,600 | +0.00(+7.69%) |
Dec 28, 2018 | 0.0024 | 0.0028 | 0.0023 | 0.0026 | 18,124,200 | +0.00(+4.00%) |
Dec 27, 2018 | 0.0034 | 0.0034 | 0.0023 | 0.0025 | 34,994,708 | -0.00(-19.35%) |
Dec 26, 2018 | 0.0020 | 0.0031 | 0.0018 | 0.0031 | 94,500,104 | +0.00(+34.78%) |
Dec 24, 2018 | 0.0024 | 0.0025 | 0.0016 | 0.0023 | 20,598,798 | -0.00(-8.00%) |
Dec 21, 2018 | 0.0031 | 0.0032 | 0.0023 | 0.0025 | 48,685,900 | -0.00(-19.35%) |
Dec 20, 2018 | 0.0036 | 0.0038 | 0.0030 | 0.0031 | 69,441,608 | +0.00(+3.33%) |
Dec 19, 2018 | 0.0028 | 0.0033 | 0.0024 | 0.0030 | 47,767,064 | +0.00(+7.14%) |
Dec 18, 2018 | 0.0027 | 0.0030 | 0.0024 | 0.0028 | 30,491,040 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0030 | 0.0030 | 0.0023 | 0.0028 | 48,597,596 | +0.00(+3.70%) |
Dec 14, 2018 | 0.0034 | 0.0034 | 0.0025 | 0.0027 | 65,043,500 | -0.00(-20.59%) |
Dec 13, 2018 | 0.0035 | 0.0040 | 0.0030 | 0.0034 | 140,219,696 | +0.00(+6.25%) |
Dec 12, 2018 | 0.0016 | 0.0034 | 0.0016 | 0.0032 | 158,721,216 | +0.00(+88.24%) |
Dec 11, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 39,589,480 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0016 | 0.0018 | 0.0015 | 0.0017 | 29,986,756 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0015 | 0.0018 | 0.0013 | 0.0017 | 56,365,700 | +0.00(+30.77%) |
Dec 06, 2018 | 0.0009 | 0.0015 | 0.0009 | 0.0013 | 140,255,280 | +0.00(+30.00%) |
Dec 04, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 48,009,800 | -0.00(-9.09%) |
Dec 03, 2018 | 0.0013 | 0.0014 | 0.0010 | 0.0011 | 59,108,624 | -0.00(-15.38%) |
Nov 30, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 59,560,600 | +0.00(+0.00%) |
Nov 29, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 67,956,304 | -0.00(-7.14%) |
Nov 28, 2018 | 0.0011 | 0.0015 | 0.0010 | 0.0014 | 242,902,480 | +0.00(+27.27%) |
Nov 27, 2018 | 0.0013 | 0.0013 | 0.0009 | 0.0011 | 49,304,264 | -0.00(-15.38%) |
Nov 26, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 51,723,808 | -0.00(-13.33%) |
Nov 23, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 5,484,300 | +0.00(+7.14%) |
Nov 21, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0017 | 0.0017 | 0.0013 | 0.0014 | 25,286,552 | -0.00(-12.50%) |
Nov 19, 2018 | 0.0017 | 0.0019 | 0.0015 | 0.0016 | 53,532,376 | -0.00(-5.88%) |
Nov 16, 2018 | 0.0012 | 0.0017 | 0.0012 | 0.0017 | 52,214,904 | +0.00(+41.67%) |
Nov 15, 2018 | 0.0017 | 0.0018 | 0.0011 | 0.0012 | 120,168,664 | -0.00(-29.41%) |
Nov 14, 2018 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 34,174,792 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 48,141,172 | -0.00(-5.56%) |
Nov 12, 2018 | 0.0021 | 0.0022 | 0.0017 | 0.0018 | 38,772,052 | -0.00(-10.00%) |
Nov 09, 2018 | 0.0023 | 0.0025 | 0.0018 | 0.0020 | 100,647,000 | -0.00(-13.04%) |
Nov 08, 2018 | 0.0026 | 0.0026 | 0.0022 | 0.0023 | 20,208,352 | -0.00(-4.17%) |
Nov 07, 2018 | 0.0025 | 0.0028 | 0.0023 | 0.0024 | 37,564,884 | -0.00(-4.00%) |
Nov 06, 2018 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 12,640,359 | +0.00(+4.17%) |
Nov 05, 2018 | 0.0027 | 0.0027 | 0.0022 | 0.0024 | 21,451,636 | -0.00(-4.00%) |
Nov 02, 2018 | 0.0028 | 0.0029 | 0.0023 | 0.0025 | 25,425,600 | -0.00(-7.41%) |
Nov 01, 2018 | 0.0027 | 0.0028 | 0.0024 | 0.0027 | 23,999,160 | +0.00(+3.85%) |
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%) |