Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0043 | 0.0048 | 0.0033 | 0.0045 | 17,829,200 | +0.00(+9.76%) |
Sep 27, 2018 | 0.0028 | 0.0055 | 0.0028 | 0.0041 | 95,208,264 | +0.00(+78.26%) |
Sep 26, 2018 | 0.0026 | 0.0030 | 0.0021 | 0.0023 | 14,485,837 | -0.00(-11.54%) |
Sep 25, 2018 | 0.0027 | 0.0027 | 0.0022 | 0.0026 | 11,245,111 | -0.00(-3.70%) |
Sep 24, 2018 | 0.0028 | 0.0028 | 0.0025 | 0.0027 | 1,195,116 | -0.00(-3.57%) |
Sep 21, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 1,338,300 | -0.00(-6.67%) |
Sep 20, 2018 | 0.0021 | 0.0030 | 0.0018 | 0.0030 | 14,138,753 | +0.00(+15.38%) |
Sep 19, 2018 | 0.0037 | 0.0041 | 0.0021 | 0.0026 | 30,449,524 | -0.00(-31.58%) |
Sep 18, 2018 | 0.0040 | 0.0041 | 0.0035 | 0.0038 | 1,724,300 | -0.00(-7.32%) |
Sep 17, 2018 | 0.0035 | 0.0041 | 0.0032 | 0.0041 | 9,963,963 | +0.00(+13.89%) |
Sep 14, 2018 | 0.0039 | 0.0041 | 0.0034 | 0.0036 | 4,326,000 | -0.00(-7.69%) |
Sep 13, 2018 | 0.0043 | 0.0044 | 0.0038 | 0.0039 | 1,022,000 | -0.00(-9.30%) |
Sep 12, 2018 | 0.0036 | 0.0043 | 0.0036 | 0.0043 | 995,403 | +0.00(+4.88%) |
Sep 11, 2018 | 0.0040 | 0.0045 | 0.0038 | 0.0041 | 5,657,824 | +0.00(+2.50%) |
Sep 10, 2018 | 0.0038 | 0.0040 | 0.0037 | 0.0040 | 633,731 | +0.00(+5.26%) |
Sep 07, 2018 | 0.0039 | 0.0039 | 0.0036 | 0.0038 | 779,700 | -0.00(-2.56%) |
Sep 06, 2018 | 0.0037 | 0.0044 | 0.0032 | 0.0039 | 5,046,955 | +0.00(+5.41%) |
Sep 05, 2018 | 0.0041 | 0.0041 | 0.0030 | 0.0037 | 4,740,769 | -0.00(-2.63%) |
Sep 04, 2018 | 0.0040 | 0.0041 | 0.0036 | 0.0038 | 4,726,856 | -0.00(-5.00%) |
Aug 31, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+14.29%) | |
Aug 30, 2018 | 0.0033 | 0.0035 | 0.0030 | 0.0035 | 2,850,090 | +0.00(+6.06%) |
Aug 29, 2018 | 0.0031 | 0.0038 | 0.0031 | 0.0033 | 2,237,385 | -0.00(-5.71%) |
Aug 28, 2018 | 0.0032 | 0.0035 | 0.0031 | 0.0035 | 1,976,239 | +0.00(+9.37%) |
Aug 27, 2018 | 0.0032 | 0.0034 | 0.0032 | 0.0032 | 2,393,088 | -0.00(-3.03%) |
Aug 24, 2018 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 1,786,100 | +0.00(+3.12%) |
Aug 23, 2018 | 0.0031 | 0.0034 | 0.0031 | 0.0032 | 450,251 | -0.00(-5.88%) |
Aug 22, 2018 | 0.0033 | 0.0035 | 0.0031 | 0.0034 | 2,786,941 | +0.00(+6.25%) |
Aug 21, 2018 | 0.0032 | 0.0032 | 0.0030 | 0.0032 | 669,977 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0032 | 2,898,000 | -0.00(-3.03%) |
Aug 17, 2018 | 0.0033 | 0.0035 | 0.0032 | 0.0033 | 1,930,000 | -0.00(-8.33%) |
Aug 16, 2018 | 0.0035 | 0.0036 | 0.0032 | 0.0036 | 2,799,286 | +0.00(+9.09%) |
Aug 15, 2018 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 5,818,657 | -0.00(-13.16%) |
Aug 14, 2018 | 0.0035 | 0.0038 | 0.0033 | 0.0038 | 4,786,571 | +0.00(+11.76%) |
Aug 13, 2018 | 0.0034 | 0.0036 | 0.0034 | 0.0034 | 663,666 | -0.00(-2.86%) |
Aug 10, 2018 | 0.0035 | 0.0039 | 0.0033 | 0.0035 | 665,500 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0037 | 0.0037 | 0.0035 | 0.0035 | 660,700 | -0.00(-7.89%) |
Aug 08, 2018 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 1,547,781 | +0.00(+11.76%) |
Aug 07, 2018 | 0.0035 | 0.0036 | 0.0034 | 0.0034 | 1,048,968 | -0.00(-10.53%) |
Aug 06, 2018 | 0.0037 | 0.0040 | 0.0034 | 0.0038 | 2,198,282 | +0.00(+0.00%) |
Aug 03, 2018 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 599,200 | -0.00(-9.52%) |
Aug 02, 2018 | 0.0035 | 0.0042 | 0.0033 | 0.0042 | 2,236,412 | +0.00(+20.00%) |
Aug 01, 2018 | 0.0033 | 0.0036 | 0.0033 | 0.0035 | 489,630 | +0.00(+0.00%) |
Jul 31, 2018 | 0.0032 | 0.0035 | 0.0031 | 0.0035 | 4,737,295 | +0.00(+9.37%) |
Jul 30, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 3,643,222 | -0.00(-8.57%) |
Jul 27, 2018 | 0.0036 | 0.0036 | 0.0034 | 0.0035 | 4,287,500 | -0.00(-2.78%) |
Jul 26, 2018 | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 474,000 | -0.00(-2.70%) |
Jul 25, 2018 | 0.0040 | 0.0040 | 0.0037 | 0.0037 | 1,012,795 | -0.00(-3.90%) |
Jul 24, 2018 | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 234,000 | +0.00(+4.05%) |
Jul 23, 2018 | 0.0039 | 0.0040 | 0.0036 | 0.0037 | 1,708,224 | -0.00(-5.13%) |
Jul 20, 2018 | 0.0040 | 0.0040 | 0.0037 | 0.0039 | 5,971,019 | -0.00(-7.14%) |
Jul 19, 2018 | 0.0047 | 0.0047 | 0.0042 | 0.0042 | 2,726,813 | -0.00(-10.64%) |
Jul 18, 2018 | 0.0039 | 0.0049 | 0.0039 | 0.0047 | 1,738,809 | +0.00(+9.30%) |
Jul 17, 2018 | 0.0042 | 0.0043 | 0.0038 | 0.0043 | 5,824,352 | +0.00(+7.50%) |
Jul 16, 2018 | 0.0041 | 0.0042 | 0.0039 | 0.0040 | 5,043,376 | -0.00(-3.61%) |
Jul 13, 2018 | 0.0043 | 0.0043 | 0.0041 | 0.0042 | 2,556,388 | -0.00(-3.49%) |
Jul 12, 2018 | 0.0044 | 0.0044 | 0.0042 | 0.0043 | 1,695,335 | -0.00(-4.44%) |
Jul 11, 2018 | 0.0043 | 0.0049 | 0.0042 | 0.0045 | 416,222 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0044 | 0.0045 | 0.0042 | 0.0045 | 4,512,431 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0045 | 0.0045 | 0.0043 | 0.0045 | 1,110,222 | -0.00(-2.17%) |
Jul 06, 2018 | 0.0045 | 0.0049 | 0.0044 | 0.0046 | 1,779,862 | +0.00(+4.55%) |
Jul 05, 2018 | 0.0048 | 0.0050 | 0.0044 | 0.0044 | 8,131,764 | -0.00(-8.33%) |
Jul 03, 2018 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-4.00%) |