Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0043 | 0.0044 | 0.0039 | 0.0039 | 1,475,783 | -0.00(-7.14%) |
Apr 29, 2019 | 0.0042 | 0.0045 | 0.0035 | 0.0042 | 1,602,665 | +0.00(+20.00%) |
Apr 26, 2019 | 0.0031 | 0.0045 | 0.0031 | 0.0035 | 1,691,900 | +0.00(+12.90%) |
Apr 25, 2019 | 0.0036 | 0.0036 | 0.0031 | 0.0031 | 736,174 | -0.00(-6.06%) |
Apr 24, 2019 | 0.0033 | 0.0036 | 0.0030 | 0.0033 | 2,794,360 | +0.00(+3.12%) |
Apr 23, 2019 | 0.0041 | 0.0041 | 0.0029 | 0.0032 | 2,267,946 | -0.00(-13.51%) |
Apr 22, 2019 | 0.0037 | 0.0038 | 0.0032 | 0.0037 | 873,373 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0037 | 1,132,900 | +0.00(+12.12%) |
Apr 17, 2019 | 0.0039 | 0.0039 | 0.0032 | 0.0033 | 1,578,253 | -0.00(-10.81%) |
Apr 16, 2019 | 0.0034 | 0.0037 | 0.0030 | 0.0037 | 517,807 | +0.00(+8.82%) |
Apr 15, 2019 | 0.0037 | 0.0040 | 0.0018 | 0.0034 | 12,959,698 | -0.00(-17.07%) |
Apr 12, 2019 | 0.0051 | 0.0057 | 0.0033 | 0.0041 | 4,108,800 | -0.00(-8.89%) |
Apr 11, 2019 | 0.0044 | 0.0045 | 0.0039 | 0.0045 | 1,622,365 | +0.00(+25.00%) |
Apr 10, 2019 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 1,265,886 | -0.00(-14.29%) |
Apr 09, 2019 | 0.0039 | 0.0045 | 0.0039 | 0.0042 | 1,594,008 | +0.00(+5.00%) |
Apr 08, 2019 | 0.0041 | 0.0045 | 0.0038 | 0.0040 | 1,003,933 | -0.00(-11.11%) |
Apr 05, 2019 | 0.0047 | 0.0051 | 0.0038 | 0.0045 | 2,698,900 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0040 | 0.0048 | 0.0039 | 0.0045 | 1,182,766 | +0.00(+12.50%) |
Apr 03, 2019 | 0.0040 | 0.0043 | 0.0036 | 0.0040 | 1,894,301 | -0.00(-6.98%) |
Apr 02, 2019 | 0.0043 | 0.0047 | 0.0036 | 0.0043 | 2,269,873 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0047 | 0.0047 | 0.0032 | 0.0043 | 1,664,350 | +0.00(+4.88%) |
Mar 29, 2019 | 0.0043 | 0.0047 | 0.0036 | 0.0041 | 1,402,100 | +0.00(+2.50%) |
Mar 28, 2019 | 0.0036 | 0.0045 | 0.0036 | 0.0040 | 3,074,114 | +0.00(+11.11%) |
Mar 27, 2019 | 0.0044 | 0.0045 | 0.0036 | 0.0036 | 2,460,467 | -0.00(-23.40%) |
Mar 26, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0047 | 3,054,197 | -0.00(-6.00%) |
Mar 25, 2019 | 0.0049 | 0.0054 | 0.0040 | 0.0050 | 2,103,009 | +0.00(+2.04%) |
Mar 22, 2019 | 0.0058 | 0.0058 | 0.0040 | 0.0049 | 2,719,500 | -0.00(-3.92%) |
Mar 21, 2019 | 0.0050 | 0.0056 | 0.0050 | 0.0051 | 1,906,101 | -0.00(-5.56%) |
Mar 20, 2019 | 0.0057 | 0.0057 | 0.0050 | 0.0054 | 2,172,498 | -0.00(-3.57%) |
Mar 19, 2019 | 0.0056 | 0.0060 | 0.0050 | 0.0056 | 2,005,371 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0067 | 0.0067 | 0.0050 | 0.0056 | 2,864,211 | -0.00(-13.85%) |
Mar 15, 2019 | 0.0050 | 0.0066 | 0.0050 | 0.0065 | 5,898,600 | +0.00(+25.00%) |
Mar 14, 2019 | 0.0053 | 0.0056 | 0.0046 | 0.0052 | 3,597,739 | +0.00(+4.00%) |
Mar 13, 2019 | 0.0041 | 0.0052 | 0.0040 | 0.0050 | 3,024,860 | +0.00(+25.00%) |
Mar 12, 2019 | 0.0052 | 0.0052 | 0.0035 | 0.0040 | 2,032,559 | -0.00(-16.67%) |
Mar 11, 2019 | 0.0045 | 0.0057 | 0.0035 | 0.0048 | 2,561,249 | +0.00(+37.14%) |
Mar 08, 2019 | 0.0048 | 0.0048 | 0.0032 | 0.0035 | 4,563,200 | -0.00(-25.53%) |
Mar 07, 2019 | 0.0053 | 0.0053 | 0.0040 | 0.0047 | 4,123,646 | -0.00(-6.00%) |
Mar 06, 2019 | 0.0060 | 0.0062 | 0.0046 | 0.0050 | 3,474,653 | -0.00(-12.28%) |
Mar 05, 2019 | 0.0052 | 0.0066 | 0.0051 | 0.0057 | 6,865,655 | +0.00(+11.76%) |
Mar 04, 2019 | 0.0053 | 0.0055 | 0.0048 | 0.0051 | 4,014,160 | +0.00(+4.08%) |
Mar 01, 2019 | 0.0056 | 0.0059 | 0.0040 | 0.0049 | 9,282,100 | -0.00(-10.91%) |
Feb 28, 2019 | 0.0073 | 0.0079 | 0.0048 | 0.0055 | 15,755,362 | -0.00(-31.25%) |
Feb 27, 2019 | 0.0095 | 0.0110 | 0.0063 | 0.0080 | 12,906,687 | -0.00(-4.76%) |
Feb 26, 2019 | 0.0073 | 0.0085 | 0.0048 | 0.0084 | 27,975,548 | +0.00(+23.53%) |
Feb 25, 2019 | 0.0099 | 0.0099 | 0.0058 | 0.0068 | 32,675,678 | -0.00(-24.44%) |
Feb 22, 2019 | 0.0141 | 0.0144 | 0.0075 | 0.0090 | 74,043,800 | -0.00(-25.00%) |
Feb 21, 2019 | 0.0084 | 0.0150 | 0.0062 | 0.0120 | 140,137,472 | +0.01(+71.43%) |
Feb 20, 2019 | 0.0015 | 0.0079 | 0.0015 | 0.0070 | 102,436,672 | +0.01(+400.00%) |
Feb 19, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 1,483,868 | -0.00(-6.67%) |
Feb 15, 2019 | 0.0011 | 0.0016 | 0.0011 | 0.0015 | 8,421,400 | +0.00(+7.14%) |
Feb 14, 2019 | 0.0017 | 0.0018 | 0.0014 | 0.0014 | 9,479,162 | -0.00(-12.50%) |
Feb 13, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 6,171,203 | -0.00(-11.11%) |
Feb 12, 2019 | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 5,899,008 | +0.00(+20.00%) |
Feb 11, 2019 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 7,582,062 | -0.00(-11.76%) |
Feb 08, 2019 | 0.0018 | 0.0019 | 0.0015 | 0.0017 | 5,059,500 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0019 | 0.0019 | 0.0016 | 0.0017 | 5,479,614 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 3,105,734 | +0.00(+6.25%) |
Feb 05, 2019 | 0.0017 | 0.0019 | 0.0015 | 0.0016 | 15,260,648 | -0.00(-5.88%) |
Feb 04, 2019 | 0.0026 | 0.0026 | 0.0015 | 0.0017 | 14,619,817 | -0.00(-5.56%) |
Feb 01, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 3,802,300 | -0.00(-5.26%) |
Jan 31, 2019 | 0.0025 | 0.0027 | 0.0016 | 0.0019 | 28,765,940 | -0.00(-20.83%) |
Jan 30, 2019 | 0.0020 | 0.0027 | 0.0019 | 0.0024 | 12,225,859 | +0.00(+20.00%) |
Jan 29, 2019 | 0.0025 | 0.0031 | 0.0018 | 0.0020 | 43,513,716 | +0.00(+11.11%) |
Jan 28, 2019 | 0.0022 | 0.0022 | 0.0015 | 0.0018 | 12,618,854 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 10,710,900 | -0.00(-10.00%) |
Jan 24, 2019 | 0.0022 | 0.0022 | 0.0017 | 0.0020 | 8,587,916 | -0.00(-9.09%) |
Jan 23, 2019 | 0.0018 | 0.0025 | 0.0018 | 0.0022 | 11,307,612 | +0.00(+4.76%) |
Jan 22, 2019 | 0.0027 | 0.0027 | 0.0018 | 0.0021 | 16,328,827 | -0.00(-16.00%) |
Jan 18, 2019 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 5,492,600 | -0.00(-13.79%) |
Jan 17, 2019 | 0.0032 | 0.0032 | 0.0022 | 0.0029 | 8,878,441 | +0.00(+0.00%) |
Jan 16, 2019 | 0.0033 | 0.0033 | 0.0028 | 0.0029 | 5,057,651 | -0.00(-12.12%) |
Jan 15, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0033 | 12,818,131 | -0.00(-5.71%) |
Jan 14, 2019 | 0.0034 | 0.0044 | 0.0030 | 0.0035 | 13,157,912 | +0.00(+29.63%) |
Jan 11, 2019 | 0.0032 | 0.0034 | 0.0025 | 0.0027 | 6,920,700 | -0.00(-10.00%) |
Jan 10, 2019 | 0.0035 | 0.0035 | 0.0027 | 0.0030 | 6,684,480 | -0.00(-3.23%) |
Jan 09, 2019 | 0.0037 | 0.0040 | 0.0030 | 0.0031 | 3,619,449 | -0.00(-13.89%) |
Jan 08, 2019 | 0.0047 | 0.0047 | 0.0033 | 0.0036 | 7,047,054 | -0.00(-16.28%) |
Jan 07, 2019 | 0.0041 | 0.0069 | 0.0035 | 0.0043 | 5,653,883 | +0.00(+13.16%) |
Jan 04, 2019 | 0.0042 | 0.0042 | 0.0034 | 0.0038 | 743,800 | -0.00(-5.00%) |
Jan 03, 2019 | 0.0040 | 0.0042 | 0.0035 | 0.0040 | 1,410,323 | -0.00(-6.98%) |
Jan 02, 2019 | 0.0067 | 0.0067 | 0.0036 | 0.0043 | 2,870,544 | -0.00(-4.44%) |
Dec 31, 2018 | 0.0049 | 0.0049 | 0.0035 | 0.0045 | 2,919,600 | -0.00(-6.25%) |
Dec 28, 2018 | 0.0048 | 0.0051 | 0.0037 | 0.0048 | 5,099,500 | -0.00(-4.00%) |
Dec 27, 2018 | 0.0070 | 0.0070 | 0.0043 | 0.0050 | 5,200,248 | -0.00(-21.88%) |
Dec 26, 2018 | 0.0078 | 0.0089 | 0.0060 | 0.0064 | 1,700,382 | -0.00(-26.44%) |
Dec 24, 2018 | 0.0090 | 0.0100 | 0.0071 | 0.0087 | 1,111,300 | -0.00(-3.33%) |
Dec 21, 2018 | 0.0089 | 0.0115 | 0.0080 | 0.0090 | 2,346,800 | +0.00(+11.11%) |
Dec 20, 2018 | 0.0060 | 0.0089 | 0.0058 | 0.0081 | 2,907,157 | +0.00(+35.00%) |
Dec 19, 2018 | 0.0055 | 0.0085 | 0.0050 | 0.0060 | 3,161,372 | +0.00(+17.65%) |
Dec 18, 2018 | 0.0065 | 0.0067 | 0.0045 | 0.0051 | 6,058,682 | -0.00(-12.07%) |
Dec 17, 2018 | 0.0070 | 0.0082 | 0.0058 | 0.0058 | 1,386,427 | -0.00(-22.67%) |
Dec 14, 2018 | 0.0073 | 0.0110 | 0.0070 | 0.0075 | 2,778,300 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0079 | 0.0094 | 0.0075 | 0.0075 | 1,010,219 | -0.00(-6.25%) |
Dec 12, 2018 | 0.0108 | 0.0115 | 0.0077 | 0.0080 | 3,954,790 | -0.00(-30.43%) |
Dec 11, 2018 | 0.0128 | 0.0137 | 0.0086 | 0.0115 | 1,655,319 | +0.00(+15.00%) |
Dec 10, 2018 | 0.0135 | 0.0137 | 0.0092 | 0.0100 | 936,914 | -0.00(-9.09%) |
Dec 07, 2018 | 0.0138 | 0.0138 | 0.0110 | 0.0110 | 15,700 | -0.00(-20.86%) |
Dec 06, 2018 | 0.0121 | 0.0139 | 0.0100 | 0.0139 | 1,035,154 | +0.00(+27.52%) |
Dec 04, 2018 | 0.0139 | 0.0200 | 0.0100 | 0.0109 | 1,562,400 | -0.00(-16.15%) |
Dec 03, 2018 | 0.0185 | 0.0230 | 0.0125 | 0.0130 | 1,284,632 | -0.00(-18.75%) |
Nov 30, 2018 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 61,400 | -0.00(-15.79%) |
Nov 29, 2018 | 0.0169 | 0.0250 | 0.0163 | 0.0190 | 781,225 | +0.00(+26.67%) |
Nov 28, 2018 | 0.0103 | 0.0150 | 0.0103 | 0.0150 | 257,977 | +0.00(+36.36%) |
Nov 27, 2018 | 0.0100 | 0.0140 | 0.0088 | 0.0110 | 355,613 | +0.00(+10.00%) |
Nov 26, 2018 | 0.0087 | 0.0145 | 0.0084 | 0.0100 | 784,726 | +0.00(+14.94%) |
Nov 23, 2018 | 0.0088 | 0.0088 | 0.0077 | 0.0087 | 79,800 | -0.00(-1.14%) |
Nov 21, 2018 | 0.0088 | 0.0088 | 0.0088 | 0 | -0.00(-22.12%) | |
Nov 20, 2018 | 0.0169 | 0.0169 | 0.0101 | 0.0113 | 1,485,766 | -0.01(-35.43%) |
Nov 19, 2018 | 0.0180 | 0.0180 | 0.0160 | 0.0175 | 85,462 | -0.00(-6.42%) |
Nov 16, 2018 | 0.0200 | 0.0200 | 0.0160 | 0.0187 | 378,300 | -0.00(-6.03%) |
Nov 15, 2018 | 0.0300 | 0.0300 | 0.0160 | 0.0199 | 946,466 | -0.01(-23.46%) |
Nov 14, 2018 | 0.0240 | 0.0284 | 0.0240 | 0.0260 | 219,112 | +0.00(+8.33%) |
Nov 13, 2018 | 0.0200 | 0.0245 | 0.0175 | 0.0240 | 206,476 | +0.01(+27.66%) |
Nov 12, 2018 | 0.0225 | 0.0225 | 0.0187 | 0.0188 | 92,774 | +0.00(+2.73%) |
Nov 09, 2018 | 0.0200 | 0.0200 | 0.0170 | 0.0183 | 242,700 | -0.00(-3.68%) |
Nov 08, 2018 | 0.0185 | 0.0200 | 0.0160 | 0.0190 | 416,387 | +0.00(+5.56%) |
Nov 07, 2018 | 0.0249 | 0.0249 | 0.0171 | 0.0180 | 1,056,485 | -0.00(-5.26%) |
Nov 06, 2018 | 0.0289 | 0.0289 | 0.0168 | 0.0190 | 783,440 | -0.00(-16.67%) |
Nov 05, 2018 | 0.0210 | 0.0290 | 0.0210 | 0.0228 | 113,101 | -0.00(-17.99%) |
Nov 02, 2018 | 0.0290 | 0.0299 | 0.0250 | 0.0278 | 197,400 | -0.00(-4.14%) |
Nov 01, 2018 | 0.0287 | 0.0299 | 0.0250 | 0.0290 | 36,089 | +0.00(+1.05%) |
Oct 31, 2018 | 0.0225 | 0.0299 | 0.0200 | 0.0287 | 228,943 | +0.01(+24.78%) |
Oct 30, 2018 | 0.0285 | 0.0285 | 0.0205 | 0.0230 | 309,544 | -0.00(-7.26%) |
Oct 29, 2018 | 0.0297 | 0.0344 | 0.0220 | 0.0248 | 526,306 | -0.00(-9.82%) |
Oct 26, 2018 | 0.0295 | 0.0326 | 0.0212 | 0.0275 | 1,025,200 | -0.01(-22.32%) |
Oct 25, 2018 | 0.0373 | 0.0378 | 0.0270 | 0.0354 | 70,428 | -0.00(-5.09%) |
Oct 24, 2018 | 0.0400 | 0.0400 | 0.0300 | 0.0373 | 79,991 | +0.01(+24.33%) |
Oct 23, 2018 | 0.0440 | 0.0440 | 0.0270 | 0.0300 | 761,532 | -0.01(-31.82%) |
Oct 22, 2018 | 0.0510 | 0.0510 | 0.0300 | 0.0440 | 696,701 | -0.01(-24.14%) |
Oct 19, 2018 | 0.0550 | 0.0600 | 0.0500 | 0.0580 | 308,400 | +0.00(+5.45%) |
Oct 18, 2018 | 0.0390 | 0.0650 | 0.0300 | 0.0550 | 686,679 | +0.02(+48.65%) |
Oct 17, 2018 | 0.0449 | 0.0449 | 0.0290 | 0.0370 | 806,441 | -0.01(-19.39%) |
Oct 16, 2018 | 0.0335 | 0.0600 | 0.0335 | 0.0459 | 361,415 | +0.01(+14.75%) |
Oct 15, 2018 | 0.0390 | 0.0483 | 0.0240 | 0.0400 | 400,845 | +0.00(+1.27%) |
Oct 12, 2018 | 0.0450 | 0.0450 | 0.0300 | 0.0395 | 270,000 | -0.00(-1.25%) |
Oct 11, 2018 | 0.0317 | 0.0450 | 0.0317 | 0.0400 | 262,892 | +0.00(+1.27%) |
Oct 10, 2018 | 0.0305 | 0.0450 | 0.0301 | 0.0395 | 571,229 | +0.00(+5.33%) |
Oct 09, 2018 | 0.0440 | 0.0440 | 0.0375 | 0.0375 | 143,600 | -0.00(-3.85%) |
Oct 08, 2018 | 0.0600 | 0.0600 | 0.0361 | 0.0390 | 146,021 | -0.02(-32.76%) |
Oct 05, 2018 | 0.0460 | 0.0581 | 0.0350 | 0.0580 | 643,500 | +0.00(+5.45%) |
Oct 04, 2018 | 0.0425 | 0.0595 | 0.0425 | 0.0550 | 14,980 | +0.00(+10.00%) |
Oct 03, 2018 | 0.0400 | 0.0638 | 0.0400 | 0.0500 | 328,399 | +0.01(+11.11%) |
Oct 02, 2018 | 0.0430 | 0.0450 | 0.0380 | 0.0450 | 271,702 | -0.00(-8.16%) |
Oct 01, 2018 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 173,251 | -0.02(-24.50%) |
Sep 28, 2018 | 0.0680 | 0.0680 | 0.0400 | 0.0649 | 369,100 | -0.00(-4.56%) |
Sep 27, 2018 | 0.0649 | 0.0750 | 0.0310 | 0.0680 | 389,434 | +0.01(+13.33%) |
Sep 26, 2018 | 0.0642 | 0.0700 | 0.0500 | 0.0600 | 704,373 | -0.03(-29.41%) |
Sep 25, 2018 | 0.0905 | 0.0905 | 0.0600 | 0.0850 | 133,554 | -0.00(-5.56%) |
Sep 24, 2018 | 0.1200 | 0.1520 | 0.0650 | 0.0900 | 144,829 | +0.00(+0.00%) |