Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 5,200 | +0.00(+4.00%) |
Jul 30, 2018 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 138,500 | +0.00(+8.70%) |
Jul 27, 2018 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 360,600 | -0.00(-8.00%) |
Jul 26, 2018 | 0.0050 | 0.0057 | 0.0050 | 0.0050 | 78,914 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0041 | 0.0050 | 0.0040 | 0.0050 | 396,156 | +0.00(+21.95%) |
Jul 24, 2018 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 443,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0050 | 0.0050 | 0.0041 | 0.0041 | 428,790 | -0.00(-28.07%) |
Jul 20, 2018 | 0.0057 | 0.0057 | 0.0050 | 0.0057 | 300,500 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0057 | 0.0057 | 0.0052 | 0.0057 | 219,475 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0057 | 0.0057 | 0.0052 | 0.0057 | 73,780 | +0.00(+0.88%) |
Jul 17, 2018 | 0.0057 | 0.0058 | 0.0052 | 0.0056 | 115,250 | +0.00(+2.73%) |
Jul 16, 2018 | 0.0043 | 0.0055 | 0.0040 | 0.0055 | 410,158 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0054 | 0.0060 | 0.0054 | 0.0055 | 204,000 | -0.00(-8.33%) |
Jul 12, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,500 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0058 | 0.0060 | 0.0058 | 0.0060 | 70,000 | +0.00(+3.45%) |
Jul 10, 2018 | 0.0052 | 0.0058 | 0.0052 | 0.0058 | 1,003,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0046 | 0.0060 | 0.0046 | 0.0058 | 41,000 | +0.00(+16.00%) |
Jul 06, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 433,000 | -0.00(-16.67%) |
Jul 05, 2018 | 0.0047 | 0.0060 | 0.0047 | 0.0060 | 405,000 | +0.00(+0.00%) |
Jul 02, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 25,000 | -0.00(-3.23%) |
Jun 27, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-7.46%) | |
Jun 26, 2018 | 0.0055 | 0.0067 | 0.0055 | 0.0067 | 975,261 | +0.00(+13.56%) |
Jun 25, 2018 | 0.0041 | 0.0059 | 0.0041 | 0.0059 | 50,920 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0060 | 0.0052 | 0.0059 | 342,998 | -0.00(-1.67%) | |
Jun 21, 2018 | 0.0060 | 0.0059 | 0.0060 | 270,000 | +0.00(+1.69%) | |
Jun 20, 2018 | 0.0059 | 0.0060 | 0.0044 | 0.0059 | 194,000 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0056 | 0.0059 | 0.0056 | 0.0059 | 614,000 | +0.00(+1.72%) |
Jun 18, 2018 | 0.0058 | 0.0058 | 0.0050 | 0.0058 | 20,580 | +0.00(+3.57%) |
Jun 15, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,500 | +0.00(+3.70%) |
Jun 14, 2018 | 0.0059 | 0.0059 | 0.0036 | 0.0054 | 15,360 | +0.00(+10.20%) |
Jun 13, 2018 | 0.0036 | 0.0049 | 0.0036 | 0.0049 | 40,100 | -0.00(-18.33%) |
Jun 11, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+11.11%) | |
Jun 08, 2018 | 0.0037 | 0.0054 | 0.0037 | 0.0054 | 251,000 | -0.00(-3.57%) |
Jun 06, 2018 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-1.75%) | |
Jun 05, 2018 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,000 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0057 | 0.0057 | 0.0057 | 0 | -0.00(-1.72%) | |
May 31, 2018 | 0.0040 | 0.0058 | 0.0040 | 0.0058 | 61,000 | +0.00(+26.09%) |
May 30, 2018 | 0.0045 | 0.0047 | 0.0045 | 0.0046 | 535,000 | -0.00(-2.13%) |
May 29, 2018 | 0.0048 | 0.0048 | 0.0036 | 0.0047 | 123,000 | -0.00(-2.08%) |
May 25, 2018 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+20.00%) | |
May 24, 2018 | 0.0047 | 0.0048 | 0.0035 | 0.0040 | 1,525,565 | -0.00(-14.89%) |
May 23, 2018 | 0.0047 | 0.0048 | 0.0042 | 0.0047 | 903,096 | -0.00(-2.08%) |
May 22, 2018 | 0.0036 | 0.0049 | 0.0036 | 0.0048 | 102,000 | -0.00(-4.00%) |
May 21, 2018 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 30,000 | +0.00(+2.04%) |
May 18, 2018 | 0.0038 | 0.0050 | 0.0038 | 0.0049 | 61,582 | -0.00(-2.00%) |
May 17, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,500 | +0.00(+0.00%) |
May 16, 2018 | 0.0050 | 0.0050 | 0.0038 | 0.0050 | 154,634 | +0.00(+0.00%) |
May 15, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,000 | -0.00(-1.96%) |
May 14, 2018 | 0.0038 | 0.0051 | 0.0038 | 0.0051 | 137,868 | +0.00(+2.00%) |
May 11, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0037 | 0.0050 | 0.0037 | 0.0050 | 3,100 | +0.00(+0.00%) |
May 09, 2018 | 0.0037 | 0.0050 | 0.0037 | 0.0050 | 77,104 | +0.00(+2.04%) |
May 08, 2018 | 0.0046 | 0.0049 | 0.0037 | 0.0049 | 20,500 | +0.00(+11.36%) |
May 07, 2018 | 0.0035 | 0.0044 | 0.0035 | 0.0044 | 5,500 | -0.00(-2.22%) |
May 02, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) |