Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0129 | 0.0129 | 0.0129 | 68 | -0.00(-9.79%) | |
Jun 28, 2018 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 46,669 | +0.00(+0.00%) |
Jun 27, 2018 | 0.0123 | 0.0143 | 0.0119 | 0.0143 | 111,034 | -0.00(-0.69%) |
Jun 26, 2018 | 0.0100 | 0.0144 | 0.0100 | 0.0144 | 120,069 | +0.00(+53.19%) |
Jun 25, 2018 | 0.0096 | 0.0100 | 0.0074 | 0.0094 | 254,001 | -0.01(-36.49%) |
Jun 22, 2018 | 0.0148 | 0.0148 | 0.0093 | 0.0148 | 178,864 | +0.00(+6.47%) |
Jun 21, 2018 | 0.0149 | 0.0149 | 0.0090 | 0.0139 | 139,100 | +0.00(+0.00%) |
Jun 20, 2018 | 0.0117 | 0.0149 | 0.0092 | 0.0139 | 333,051 | -0.00(-7.33%) |
Jun 19, 2018 | 0.0124 | 0.0150 | 0.0124 | 0.0150 | 100,045 | +0.00(+6.38%) |
Jun 18, 2018 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 8,098 | -0.00(-6.62%) |
Jun 15, 2018 | 0.0151 | 0.0154 | 0.0151 | 225,775 | -0.00(-1.82%) | |
Jun 14, 2018 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 100 | +0.00(+9.86%) |
Jun 13, 2018 | 0.0120 | 0.0158 | 0.0111 | 0.0140 | 149,005 | -0.00(-11.39%) |
Jun 12, 2018 | 0.0114 | 0.0158 | 0.0112 | 0.0158 | 278,002 | +0.00(+31.67%) |
Jun 11, 2018 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 175,500 | +0.00(+6.19%) |
Jun 08, 2018 | 0.0126 | 0.0131 | 0.0113 | 0.0113 | 69,001 | -0.00(-28.93%) |
Jun 07, 2018 | 0.0135 | 0.0159 | 0.0124 | 0.0159 | 110,000 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0155 | 0.0159 | 0.0135 | 0.0159 | 10,100 | +0.00(+2.58%) |
Jun 05, 2018 | 0.0134 | 0.0155 | 0.0134 | 0.0155 | 235,641 | +0.00(+10.71%) |
Jun 04, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,000 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0111 | 0.0140 | 0.0100 | 0.0140 | 206,365 | -0.00(-11.39%) |
May 31, 2018 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 100 | +0.00(+6.04%) |
May 30, 2018 | 0.0134 | 0.0149 | 0.0134 | 0.0149 | 119,534 | -0.00(-3.25%) |
May 25, 2018 | 0.0154 | 0.0154 | 0.0154 | 1 | -0.00(-3.14%) | |
May 23, 2018 | 0.0159 | 0.0159 | 0.0159 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.0168 | 0.0168 | 0.0159 | 0.0159 | 13,001 | +0.00(+18.66%) |
May 21, 2018 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 99,000 | -0.00(-20.71%) |
May 18, 2018 | 0.0169 | 0.0169 | 0.0116 | 0.0169 | 19,107 | +0.00(+19.86%) |
May 17, 2018 | 0.0135 | 0.0149 | 0.0112 | 0.0141 | 487,155 | -0.00(-8.44%) |
May 16, 2018 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 33,000 | -0.00(-0.65%) |
May 15, 2018 | 0.0124 | 0.0155 | 0.0124 | 0.0155 | 130,000 | -0.00(-1.27%) |
May 14, 2018 | 0.0112 | 0.0157 | 0.0112 | 0.0157 | 203 | +0.00(+4.67%) |
May 11, 2018 | 0.0140 | 0.0150 | 0.0111 | 0.0150 | 315,000 | -0.00(-4.46%) |
May 10, 2018 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 297 | -0.00(-0.63%) |
May 09, 2018 | 0.0140 | 0.0158 | 0.0121 | 0.0158 | 249,000 | +0.00(+0.64%) |
May 08, 2018 | 0.0133 | 0.0157 | 0.0133 | 0.0157 | 57,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0132 | 0.0157 | 0.0132 | 0.0157 | 2,105 | +0.00(+19.85%) |
May 04, 2018 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 307 | +0.00(+0.77%) |
May 03, 2018 | 0.0141 | 0.0141 | 0.0130 | 0.0130 | 64,000 | -0.00(-7.14%) |
May 02, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,005 | -0.00(-6.67%) |
May 01, 2018 | 0.0150 | 0.0150 | 0.0135 | 0.0150 | 108,678 | +0.00(+0.67%) |
Apr 30, 2018 | 0.0174 | 0.0174 | 0.0110 | 0.0149 | 364,563 | -0.00(-14.37%) |
Apr 27, 2018 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 10,100 | +0.00(+4.19%) |
Apr 26, 2018 | 0.0179 | 0.0179 | 0.0141 | 0.0167 | 101,000 | -0.00(-4.02%) |
Apr 25, 2018 | 0.0180 | 0.0194 | 0.0141 | 0.0174 | 60,100 | +0.00(+16.00%) |
Apr 24, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 105,863 | +0.00(+7.14%) |
Apr 23, 2018 | 0.0139 | 0.0189 | 0.0139 | 0.0140 | 104,815 | -0.00(-20.90%) |
Apr 20, 2018 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 1,002 | +0.00(+1.14%) |
Apr 19, 2018 | 0.0140 | 0.0175 | 0.0140 | 0.0175 | 231,000 | +0.00(+4.79%) |
Apr 18, 2018 | 0.0155 | 0.0168 | 0.0155 | 0.0167 | 128,071 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0168 | 0.0168 | 0.0149 | 0.0167 | 10,734 | -0.00(-0.60%) |
Apr 16, 2018 | 0.0170 | 0.0170 | 0.0125 | 0.0168 | 154,970 | -0.00(-1.18%) |
Apr 13, 2018 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 107,100 | +0.00(+0.00%) |
Apr 11, 2018 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Apr 09, 2018 | 0.0170 | 0.0170 | 0.0170 | 4 | +0.00(+0.00%) | |
Apr 05, 2018 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 0.0170 | 0.0170 | 0.0170 | 35 | +0.00(+3.03%) |