Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 121,699 | -0.00(-5.66%) |
May 30, 2018 | 0.0069 | 0.0069 | 0.0052 | 0.0058 | 990,187 | -0.00(-15.51%) |
May 29, 2018 | 0.0060 | 0.0069 | 0.0059 | 0.0069 | 98,200 | +0.00(+0.00%) |
May 25, 2018 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0065 | 0.0069 | 0.0065 | 0.0069 | 117,146 | +0.00(+7.81%) |
May 23, 2018 | 0.0060 | 0.0068 | 0.0060 | 0.0064 | 29,135 | -0.00(-5.88%) |
May 22, 2018 | 0.0068 | 0.0068 | 0.0060 | 0.0068 | 64,117 | +0.00(+0.00%) |
May 21, 2018 | 0.0069 | 0.0069 | 0.0060 | 0.0068 | 597,111 | +0.00(+0.15%) |
May 18, 2018 | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 315,996 | +0.00(+1.34%) |
May 17, 2018 | 0.0069 | 0.0069 | 0.0063 | 0.0067 | 320,366 | +0.00(+4.69%) |
May 16, 2018 | 0.0068 | 0.0069 | 0.0062 | 0.0064 | 286,823 | -0.00(-4.48%) |
May 15, 2018 | 0.0067 | 0.0070 | 0.0065 | 0.0067 | 233,843 | +0.00(+6.35%) |
May 14, 2018 | 0.0066 | 0.0068 | 0.0061 | 0.0063 | 422,266 | +0.00(+1.61%) |
May 11, 2018 | 0.0069 | 0.0069 | 0.0062 | 0.0062 | 221,010 | -0.00(-5.34%) |
May 10, 2018 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 21,094 | -0.00(-5.07%) |
May 09, 2018 | 0.0068 | 0.0069 | 0.0062 | 0.0069 | 56,000 | +0.00(+1.47%) |
May 08, 2018 | 0.0067 | 0.0073 | 0.0063 | 0.0068 | 414,420 | -0.00(-5.56%) |
May 07, 2018 | 0.0073 | 0.0074 | 0.0068 | 0.0072 | 74,700 | +0.00(+14.29%) |
May 04, 2018 | 0.0076 | 0.0076 | 0.0063 | 0.0063 | 510,000 | -0.00(-3.08%) |
May 03, 2018 | 0.0066 | 0.0080 | 0.0064 | 0.0065 | 276,208 | +0.00(+0.00%) |
May 02, 2018 | 0.0070 | 0.0070 | 0.0061 | 0.0065 | 408,773 | -0.00(-7.14%) |
May 01, 2018 | 0.0069 | 0.0071 | 0.0063 | 0.0070 | 588,303 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0072 | 0.0075 | 0.0070 | 0.0070 | 246,849 | -0.00(-1.41%) |
Apr 27, 2018 | 0.0075 | 0.0075 | 0.0066 | 0.0071 | 760,266 | +0.00(+1.43%) |
Apr 26, 2018 | 0.0076 | 0.0083 | 0.0070 | 0.0070 | 409,950 | -0.00(-6.67%) |
Apr 25, 2018 | 0.0090 | 0.0090 | 0.0075 | 0.0075 | 170,600 | -0.00(-5.78%) |
Apr 24, 2018 | 0.0085 | 0.0085 | 0.0075 | 0.0080 | 373,710 | +0.00(+6.13%) |
Apr 23, 2018 | 0.0087 | 0.0087 | 0.0074 | 0.0075 | 78,349 | -0.00(-13.69%) |
Apr 20, 2018 | 0.0075 | 0.0087 | 0.0075 | 0.0087 | 203,672 | +0.00(+17.43%) |
Apr 19, 2018 | 0.0071 | 0.0079 | 0.0066 | 0.0074 | 151,653 | -0.00(-6.33%) |
Apr 18, 2018 | 0.0094 | 0.0094 | 0.0068 | 0.0079 | 215,109 | -0.00(-3.66%) |
Apr 17, 2018 | 0.0095 | 0.0095 | 0.0075 | 0.0082 | 82,862 | -0.00(-7.66%) |
Apr 16, 2018 | 0.0087 | 0.0092 | 0.0076 | 0.0089 | 455,750 | +0.00(+2.07%) |
Apr 13, 2018 | 0.0074 | 0.0087 | 0.0074 | 0.0087 | 81,700 | +0.00(+10.13%) |
Apr 12, 2018 | 0.0088 | 0.0088 | 0.0060 | 0.0079 | 591,598 | -0.00(-10.23%) |
Apr 11, 2018 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 47,000 | +0.00(+33.33%) |
Apr 10, 2018 | 0.0065 | 0.0080 | 0.0065 | 0.0066 | 56,692 | -0.00(-17.50%) |
Apr 09, 2018 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 304,125 | +0.00(+8.11%) |
Apr 06, 2018 | 0.0074 | 0.0080 | 0.0072 | 0.0074 | 141,501 | -0.00(-7.50%) |
Apr 05, 2018 | 0.0073 | 0.0080 | 0.0060 | 0.0080 | 744,219 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0085 | 0.0085 | 0.0076 | 0.0080 | 214,936 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0072 | 0.0085 | 0.0072 | 0.0080 | 33,150 | +0.00(+11.11%) |
Apr 02, 2018 | 0.0082 | 0.0082 | 0.0063 | 0.0072 | 287,194 | -0.00(-10.00%) |
Mar 29, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+8.11%) | |
Mar 28, 2018 | 0.0079 | 0.0079 | 0.0074 | 0.0074 | 45,168 | -0.00(-6.33%) |
Mar 27, 2018 | 0.0093 | 0.0093 | 0.0074 | 0.0079 | 180,723 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0079 | 0.0080 | 0.0079 | 0.0079 | 439,501 | +0.00(+6.76%) |
Mar 23, 2018 | 0.0082 | 0.0092 | 0.0065 | 0.0074 | 1,200,900 | -0.00(-19.48%) |
Mar 22, 2018 | 0.0086 | 0.0092 | 0.0077 | 0.0092 | 54,299 | +0.00(+2.11%) |
Mar 21, 2018 | 0.0098 | 0.0098 | 0.0084 | 0.0090 | 170,900 | -0.00(-1.85%) |
Mar 20, 2018 | 0.0093 | 0.0098 | 0.0079 | 0.0092 | 314,592 | -0.00(-1.40%) |
Mar 19, 2018 | 0.0090 | 0.0094 | 0.0089 | 0.0093 | 231,836 | +0.00(+3.33%) |
Mar 16, 2018 | 0.0087 | 0.0093 | 0.0080 | 0.0090 | 222,230 | +0.00(+4.05%) |
Mar 15, 2018 | 0.0088 | 0.0096 | 0.0077 | 0.0086 | 72,217 | +0.00(+2.98%) |
Mar 14, 2018 | 0.0098 | 0.0098 | 0.0077 | 0.0084 | 262,961 | -0.00(-10.64%) |
Mar 13, 2018 | 0.0092 | 0.0094 | 0.0085 | 0.0094 | 70,298 | +0.00(+5.62%) |
Mar 12, 2018 | 0.0098 | 0.0098 | 0.0080 | 0.0089 | 235,074 | -0.00(-1.11%) |
Mar 09, 2018 | 0.0071 | 0.0091 | 0.0071 | 0.0090 | 822,520 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0106 | 0.0106 | 0.0080 | 0.0090 | 124,800 | -0.00(-11.76%) |
Mar 07, 2018 | 0.0083 | 0.0104 | 0.0082 | 0.0102 | 636,048 | +0.00(+24.39%) |
Mar 06, 2018 | 0.0083 | 0.0112 | 0.0082 | 0.0082 | 710,785 | +0.00(+1.23%) |
Mar 05, 2018 | 0.0119 | 0.0119 | 0.0081 | 0.0081 | 906,896 | -0.00(-19.80%) |
Mar 02, 2018 | 0.0095 | 0.0120 | 0.0084 | 0.0101 | 1,610,532 | +0.00(+18.82%) |