Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0052 | 0.0069 | 0.0041 | 0.0054 | 50,499 | +0.00(+3.85%) |
Jul 30, 2018 | 0.0056 | 0.0069 | 0.0052 | 0.0052 | 3,353 | -0.00(-24.64%) |
Jul 27, 2018 | 0.0056 | 0.0069 | 0.0056 | 0.0069 | 25,300 | -0.00(-0.43%) |
Jul 26, 2018 | 0.0057 | 0.0069 | 0.0056 | 0.0069 | 51,822 | -0.00(-11.15%) |
Jul 25, 2018 | 0.0057 | 0.0078 | 0.0057 | 0.0078 | 2,400 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0057 | 0.0080 | 0.0057 | 0.0078 | 5,771 | -0.00(-2.50%) |
Jul 23, 2018 | 0.0057 | 0.0080 | 0.0057 | 0.0080 | 25,966 | +0.00(+0.00%) |
Jul 20, 2018 | 0.0057 | 0.0080 | 0.0057 | 0.0080 | 1,160 | -0.00(-11.11%) |
Jul 19, 2018 | 0.0073 | 0.0090 | 0.0057 | 0.0090 | 35,202 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0057 | 0.0090 | 0.0057 | 0.0090 | 8,010 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0057 | 0.0090 | 0.0057 | 0.0090 | 5,469 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0057 | 0.0090 | 0.0057 | 0.0090 | 10,028 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0057 | 0.0095 | 0.0057 | 0.0090 | 17,779 | -0.00(-5.26%) |
Jul 11, 2018 | 0.0095 | 0.0095 | 0.0095 | 74 | +0.00(+17.28%) | |
Jul 09, 2018 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-19.00%) | |
Jul 06, 2018 | 0.0100 | 0.0100 | 0.0081 | 0.0100 | 31,528 | +0.00(+23.46%) |
Jul 05, 2018 | 0.0120 | 0.0120 | 0.0080 | 0.0081 | 13,664 | -0.00(-32.50%) |
Jul 02, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 0.0100 | 0.0120 | 0.0080 | 0.0120 | 11,002 | +0.00(+0.00%) |
Jun 28, 2018 | 0.0080 | 0.0120 | 0.0080 | 0.0120 | 17,078 | +0.00(+27.66%) |
Jun 27, 2018 | 0.0051 | 0.0094 | 0.0051 | 0.0094 | 53,919 | +0.00(+20.51%) |
Jun 26, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 26,211 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 4,426 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 9,930 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0064 | 0.0078 | 0.0064 | 0.0078 | 1,537 | +0.00(+9.09%) |
Jun 20, 2018 | 0.0065 | 0.0072 | 0.0065 | 0.0072 | 2,001 | -0.00(-8.33%) |
Jun 19, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 28,845 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 30,500 | +0.00(+0.00%) |
Jun 14, 2018 | 0.0078 | 0.0078 | 0.0078 | 3,498 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0078 | 3,613 | +0.00(+4.00%) |
Jun 12, 2018 | 0.0055 | 0.0075 | 0.0050 | 0.0075 | 43,375 | -0.00(-24.24%) |
Jun 11, 2018 | 0.0055 | 0.0099 | 0.0055 | 0.0099 | 16,366 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0055 | 0.0099 | 0.0055 | 0.0099 | 2,095 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0059 | 0.0099 | 0.0055 | 0.0099 | 18,216 | +0.00(+1.02%) |
Jun 06, 2018 | 0.0055 | 0.0098 | 0.0055 | 0.0098 | 6,220 | -0.00(-1.01%) |
Jun 05, 2018 | 0.0055 | 0.0099 | 0.0055 | 0.0099 | 7,900 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0055 | 0.0099 | 0.0055 | 0.0099 | 14,645 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0052 | 0.0099 | 0.0052 | 0.0099 | 3,661 | +0.00(+15.12%) |
May 31, 2018 | 0.0090 | 0.0090 | 0.0052 | 0.0086 | 30,217 | -0.00(-1.15%) |
May 30, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0087 | 29,370 | +0.00(+67.31%) |
May 29, 2018 | 0.0084 | 0.0099 | 0.0052 | 0.0052 | 25,246 | -0.00(-41.90%) |
May 25, 2018 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+37.69%) | |
May 24, 2018 | 0.0065 | 0.0065 | 0.0051 | 0.0065 | 63,090 | -0.00(-21.21%) |
May 23, 2018 | 0.0065 | 0.0100 | 0.0065 | 0.0083 | 16,102 | +0.00(+26.92%) |
May 22, 2018 | 0.0065 | 0.0130 | 0.0065 | 0.0065 | 27,914 | -0.01(-47.58%) |
May 21, 2018 | 0.0090 | 0.0124 | 0.0060 | 0.0124 | 85,103 | -0.00(-4.62%) |
May 18, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,062 | +0.00(+0.00%) |
May 17, 2018 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 11,700 | +0.00(+8.33%) |
May 16, 2018 | 0.0144 | 0.0149 | 0.0100 | 0.0120 | 14,702 | -0.00(-16.67%) |
May 15, 2018 | 0.0144 | 0.0147 | 0.0144 | 0.0144 | 9,572 | +0.00(+0.00%) |
May 14, 2018 | 0.0117 | 0.0150 | 0.0117 | 0.0144 | 89,035 | +0.00(+30.91%) |
May 11, 2018 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 224,460 | +0.00(+0.00%) |
May 10, 2018 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 26,078 | +0.00(+10.00%) |
May 09, 2018 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 36,680 | +0.00(+0.00%) |
May 08, 2018 | 0.0128 | 0.0135 | 0.0100 | 0.0100 | 142,419 | -0.00(-0.99%) |
May 07, 2018 | 0.0101 | 0.0155 | 0.0101 | 0.0101 | 95,614 | +0.00(+0.00%) |
May 04, 2018 | 0.0101 | 0.0128 | 0.0101 | 0.0101 | 35,936 | -0.00(-32.67%) |
May 03, 2018 | 0.0152 | 0.0155 | 0.0110 | 0.0150 | 124,972 | -0.00(-6.25%) |
May 02, 2018 | 0.0121 | 0.0160 | 0.0121 | 0.0160 | 72,269 | -0.00(-8.57%) |