Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0399 | 0.0540 | 0.0399 | 0.0540 | 2,640,100 | +0.01(+35.34%) |
Sep 27, 2018 | 0.0355 | 0.0399 | 0.0354 | 0.0399 | 707,913 | +0.00(+5.00%) |
Sep 26, 2018 | 0.0400 | 0.0429 | 0.0321 | 0.0380 | 1,751,338 | -0.00(-5.00%) |
Sep 25, 2018 | 0.0630 | 0.0630 | 0.0392 | 0.0400 | 3,274,711 | -0.02(-33.33%) |
Sep 24, 2018 | 0.0755 | 0.0790 | 0.0505 | 0.0600 | 4,829,054 | -0.01(-14.89%) |
Sep 21, 2018 | 0.0535 | 0.0790 | 0.0455 | 0.0705 | 11,594,100 | +0.02(+53.26%) |
Sep 20, 2018 | 0.0451 | 0.0500 | 0.0310 | 0.0460 | 6,730,849 | +0.01(+15.00%) |
Sep 19, 2018 | 0.0215 | 0.0499 | 0.0190 | 0.0400 | 8,205,529 | +0.02(+91.39%) |
Sep 18, 2018 | 0.0373 | 0.0373 | 0.0190 | 0.0209 | 3,541,067 | -0.01(-30.56%) |
Sep 17, 2018 | 0.0195 | 0.0370 | 0.0195 | 0.0301 | 9,882,466 | +0.01(+69.10%) |
Sep 14, 2018 | 0.0109 | 0.0180 | 0.0095 | 0.0178 | 3,238,300 | +0.01(+78.00%) |
Sep 13, 2018 | 0.0100 | 0.0100 | 0.0059 | 0.0100 | 120,401 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0090 | 0.0100 | 0.0089 | 0.0100 | 109,233 | +0.00(+2.04%) |
Sep 10, 2018 | 0.0100 | 0.0100 | 0.0094 | 0.0098 | 282,946 | +0.00(+4.26%) |
Sep 07, 2018 | 0.0088 | 0.0094 | 0.0080 | 0.0094 | 251,700 | +0.00(+16.05%) |
Sep 06, 2018 | 0.0080 | 0.0098 | 0.0065 | 0.0081 | 248,788 | +0.00(+5.19%) |
Sep 05, 2018 | 0.0057 | 0.0077 | 0.0045 | 0.0077 | 371,112 | +0.00(+22.22%) |
Sep 04, 2018 | 0.0079 | 0.0080 | 0.0063 | 0.0063 | 114,200 | -0.00(-20.25%) |
Aug 31, 2018 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+5.33%) | |
Aug 30, 2018 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 40,000 | -0.00(-2.60%) |
Aug 29, 2018 | 0.0076 | 0.0079 | 0.0060 | 0.0077 | 333,871 | +0.00(+2.67%) |
Aug 28, 2018 | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 229,813 | +0.00(+8.70%) |
Aug 27, 2018 | 0.0061 | 0.0069 | 0.0061 | 0.0069 | 258,641 | -0.00(-1.43%) |
Aug 24, 2018 | 0.0061 | 0.0071 | 0.0061 | 0.0070 | 154,100 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0064 | 0.0070 | 0.0060 | 0.0070 | 284,522 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 109,963 | -0.00(-1.41%) |
Aug 21, 2018 | 0.0064 | 0.0071 | 0.0060 | 0.0071 | 100,003 | -0.00(-6.58%) |
Aug 20, 2018 | 0.0064 | 0.0076 | 0.0064 | 0.0076 | 12,013 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0064 | 0.0080 | 0.0064 | 0.0076 | 144,900 | -0.00(-5.00%) |
Aug 16, 2018 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 68,701 | -0.00(-2.44%) |
Aug 15, 2018 | 0.0065 | 0.0082 | 0.0065 | 0.0082 | 80,250 | -0.00(-3.53%) |
Aug 14, 2018 | 0.0080 | 0.0085 | 0.0067 | 0.0085 | 85,901 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0080 | 0.0085 | 0.0075 | 0.0085 | 116,001 | -0.00(-12.37%) |
Aug 10, 2018 | 0.0085 | 0.0097 | 0.0080 | 0.0097 | 75,000 | -0.00(-1.02%) |
Aug 09, 2018 | 0.0090 | 0.0098 | 0.0080 | 0.0098 | 51,000 | +0.00(+4.26%) |
Aug 08, 2018 | 0.0094 | 0.0094 | 0.0094 | 30 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.0114 | 0.0114 | 0.0085 | 0.0094 | 244,525 | -0.00(-16.81%) |
Aug 06, 2018 | 0.0081 | 0.0113 | 0.0081 | 0.0113 | 22,833 | +0.00(+4.63%) |
Aug 03, 2018 | 0.0100 | 0.0108 | 0.0085 | 0.0108 | 150,000 | +0.00(+3.85%) |
Aug 02, 2018 | 0.0080 | 0.0104 | 0.0080 | 0.0104 | 34,402 | -0.00(-0.95%) |
Aug 01, 2018 | 0.0099 | 0.0105 | 0.0080 | 0.0105 | 121,005 | -0.00(-8.70%) |
Jul 31, 2018 | 0.0095 | 0.0115 | 0.0095 | 0.0115 | 41,056 | +0.00(+0.88%) |
Jul 30, 2018 | 0.0081 | 0.0114 | 0.0081 | 0.0114 | 2,883 | +0.00(+1.79%) |
Jul 27, 2018 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 1,000 | +0.00(+2.56%) |
Jul 26, 2018 | 0.0089 | 0.0109 | 0.0085 | 0.0109 | 108,450 | -0.00(-4.21%) |
Jul 25, 2018 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 1,001 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0075 | 0.0114 | 0.0075 | 0.0114 | 122,499 | +0.00(+25.27%) |
Jul 20, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | +0.00(+0.00%) | |
Jul 19, 2018 | 0.0116 | 0.0116 | 0.0091 | 0.0091 | 28,512 | -0.00(-21.55%) |
Jul 18, 2018 | 0.0109 | 0.0116 | 0.0100 | 0.0116 | 140,639 | -0.00(-1.69%) |
Jul 16, 2018 | 0.0118 | 0.0118 | 0.0118 | 0 | +0.00(+19.19%) | |
Jul 12, 2018 | 0.0099 | 0.0099 | 0.0099 | 1 | -0.00(-22.66%) | |
Jul 10, 2018 | 0.0128 | 0.0128 | 0.0128 | 1 | +0.00(+0.00%) | |
Jul 06, 2018 | 0.0128 | 0.0128 | 0.0128 | 13 | +0.00(+6.67%) |