Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.01(-19.30%) | |
Aug 30, 2018 | 0.0457 | 0.0457 | 0.0235 | 0.0285 | 2,683,628 | -0.00(-8.06%) |
Aug 29, 2018 | 0.0183 | 0.0310 | 0.0170 | 0.0310 | 1,576,894 | +0.01(+56.57%) |
Aug 28, 2018 | 0.0211 | 0.0256 | 0.0141 | 0.0198 | 2,002,821 | -0.00(-14.29%) |
Aug 27, 2018 | 0.0270 | 0.0292 | 0.0200 | 0.0231 | 621,391 | +0.00(+5.00%) |
Aug 24, 2018 | 0.0270 | 0.0270 | 0.0185 | 0.0220 | 220,500 | +0.00(+29.41%) |
Aug 23, 2018 | 0.0180 | 0.0189 | 0.0120 | 0.0170 | 2,278,471 | -0.01(-27.66%) |
Aug 22, 2018 | 0.0280 | 0.0280 | 0.0200 | 0.0235 | 667,730 | -0.01(-20.34%) |
Aug 21, 2018 | 0.0285 | 0.0300 | 0.0262 | 0.0295 | 446,174 | -0.00(-12.72%) |
Aug 20, 2018 | 0.0310 | 0.0338 | 0.0300 | 0.0338 | 140,000 | -0.00(-0.29%) |
Aug 17, 2018 | 0.0339 | 0.0339 | 0.0337 | 0.0339 | 50,600 | -0.00(-0.29%) |
Aug 15, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.01(+25.93%) | |
Aug 14, 2018 | 0.0310 | 0.0310 | 0.0250 | 0.0270 | 288,467 | -0.01(-22.86%) |
Aug 13, 2018 | 0.0260 | 0.0370 | 0.0260 | 0.0350 | 621,097 | +0.01(+40.00%) |
Aug 10, 2018 | 0.0440 | 0.0440 | 0.0250 | 0.0250 | 816,900 | -0.02(-44.44%) |
Aug 09, 2018 | 0.0450 | 0.0461 | 0.0450 | 0.0450 | 67,000 | -0.00(-4.26%) |
Aug 08, 2018 | 0.0400 | 0.0600 | 0.0400 | 0.0470 | 18,000 | +0.01(+17.50%) |
Aug 07, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 1,409,161 | +0.01(+33.33%) |
Aug 06, 2018 | 0.0479 | 0.0480 | 0.0300 | 0.0300 | 292,862 | -0.01(-33.33%) |
Aug 03, 2018 | 0.0460 | 0.0460 | 0.0420 | 0.0450 | 50,500 | -0.01(-10.00%) |
Aug 02, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 114,075 | +0.00(+0.00%) |
Aug 01, 2018 | 0.0545 | 0.0545 | 0.0500 | 0.0500 | 54,772 | +0.00(+0.00%) |
Jul 31, 2018 | 0.0610 | 0.0610 | 0.0500 | 0.0500 | 73,055 | -0.01(-23.08%) |
Jul 30, 2018 | 0.0799 | 0.0799 | 0.0500 | 0.0650 | 428,603 | -0.00(-5.80%) |
Jul 27, 2018 | 0.0790 | 0.0790 | 0.0690 | 0.0690 | 11,100 | -0.01(-13.64%) |
Jul 26, 2018 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 101 | +0.01(+10.97%) |
Jul 25, 2018 | 0.0610 | 0.0800 | 0.0610 | 0.0720 | 237,399 | -0.02(-23.40%) |
Jul 24, 2018 | 0.1097 | 0.1097 | 0.0710 | 0.0940 | 43,457 | -0.01(-6.00%) |
Jul 23, 2018 | 0.0990 | 0.1100 | 0.0960 | 0.1000 | 271,512 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1000 | 0.1000 | 0.0825 | 0.1000 | 216,173 | +0.00(+0.00%) |
Jul 19, 2018 | 0.1620 | 0.1620 | 0.1000 | 0.1000 | 399,095 | -0.10(-50.00%) |
Jul 18, 2018 | 0.1620 | 0.2000 | 0.1620 | 0.2000 | 534 | +0.03(+17.65%) |
Jul 17, 2018 | 0.2000 | 0.2001 | 0.1700 | 0.1700 | 701,188 | -0.03(-15.00%) |
Jul 16, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 81,174 | -0.08(-28.57%) |
Jul 13, 2018 | 0.2000 | 0.3000 | 0.2000 | 0.2800 | 5,998 | +0.09(+48.15%) |
Jul 12, 2018 | 0.1850 | 0.1890 | 0.1850 | 0.1890 | 7,396 | -0.01(-5.50%) |
Jul 11, 2018 | 0.2000 | 0.2000 | 0.1620 | 0.2000 | 330,358 | -0.00(-0.50%) |
Jul 10, 2018 | 0.2090 | 0.2290 | 0.2010 | 0.2010 | 218,700 | +0.00(+0.00%) |
Jul 09, 2018 | 0.2400 | 0.2500 | 0.2010 | 210,877 | -0.05(-19.60%) | |
Jul 06, 2018 | 0.2690 | 0.2690 | 0.1950 | 0.2500 | 110,752 | -0.02(-7.06%) |
Jul 05, 2018 | 0.2020 | 0.2690 | 0.1901 | 0.2690 | 187,098 | -0.05(-15.94%) |
Jul 03, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.08(+31.26%) | |
Jul 02, 2018 | 0.4000 | 0.4000 | 0.2438 | 0.2438 | 251,936 | -0.10(-28.29%) |
Jun 29, 2018 | 0.5010 | 0.5010 | 0.3200 | 0.3400 | 250,350 | -0.26(-43.33%) |
Jun 28, 2018 | 0.6500 | 0.6700 | 0.6000 | 0.6000 | 167,819 | -0.10(-14.25%) |
Jun 27, 2018 | 0.5900 | 0.6997 | 0.5000 | 0.6997 | 126,252 | +0.09(+14.70%) |
Jun 26, 2018 | 0.4200 | 0.6357 | 0.4200 | 0.6100 | 116,467 | +0.21(+52.50%) |
Jun 22, 2018 | 0.4000 | 0.4000 | 0.4000 | 60 | -0.40(-50.00%) | |
Jun 21, 2018 | 0.5000 | 0.8000 | 0.5000 | 0.8000 | 50,713 | +0.00(+0.00%) |
Jun 20, 2018 | 0.3600 | 0.8000 | 0.3600 | 0.8000 | 162,546 | +0.40(+100.00%) |
Jun 19, 2018 | 0.6550 | 0.6550 | 0.3625 | 0.4000 | 132,570 | -0.20(-33.33%) |
Jun 18, 2018 | 0.6300 | 0.7700 | 0.6000 | 0.6000 | 80,506 | -0.16(-21.05%) |
Jun 15, 2018 | 0.7600 | 0.5900 | 0.7600 | 20,355 | -0.03(-3.80%) | |
Jun 14, 2018 | 0.6000 | 0.7900 | 0.4500 | 0.7900 | 5,977 | -0.06(-7.06%) |
Jun 13, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,000 | +0.03(+3.66%) |
Jun 12, 2018 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 2,052 | -0.02(-2.37%) |
Jun 11, 2018 | 0.8300 | 0.8500 | 0.6112 | 0.8399 | 12,650 | -0.14(-14.47%) |
Jun 08, 2018 | 1.150 | 1.150 | 0.9820 | 0.9820 | 18,504 | -0.17(-14.61%) |
Jun 07, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 13,000 | +0.00(+0.00%) |
Jun 06, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.05(-4.17%) |
Jun 05, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 4,767 | +0.00(+0.00%) |
Jun 04, 2018 | 1.300 | 1.300 | 1.200 | 1.200 | 36,625 | -0.05(-4.00%) |