Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0056 | 0.0069 | 0.0056 | 0.0066 | 260,055 | -0.00(-6.90%) |
May 30, 2018 | 0.0055 | 0.0075 | 0.0055 | 0.0071 | 23,994 | +0.00(+22.41%) |
May 29, 2018 | 0.0075 | 0.0075 | 0.0056 | 0.0058 | 26,042 | -0.00(-24.48%) |
May 24, 2018 | 0.0077 | 0.0077 | 0.0077 | 0 | -0.00(-6.46%) | |
May 23, 2018 | 0.0075 | 0.0083 | 0.0065 | 0.0082 | 136,745 | +0.00(+0.12%) |
May 22, 2018 | 0.0064 | 0.0082 | 0.0064 | 0.0082 | 605,356 | +0.00(+13.89%) |
May 18, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+2.42%) | |
May 17, 2018 | 0.0050 | 0.0072 | 0.0050 | 0.0070 | 297,045 | +0.00(+27.82%) |
May 16, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,600 | -0.00(-14.06%) |
May 15, 2018 | 0.0050 | 0.0072 | 0.0050 | 0.0064 | 79,153 | +0.00(+2.07%) |
May 14, 2018 | 0.0071 | 0.0071 | 0.0060 | 0.0063 | 19,015 | +0.00(+1.62%) |
May 11, 2018 | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 31,999 | -0.00(-9.26%) |
May 10, 2018 | 0.0065 | 0.0070 | 0.0050 | 0.0068 | 413,902 | +0.00(+4.62%) |
May 09, 2018 | 0.0067 | 0.0067 | 0.0065 | 0.0065 | 175,000 | -0.00(-2.99%) |
May 08, 2018 | 0.0066 | 0.0067 | 0.0066 | 0.0067 | 20,000 | +0.00(+3.08%) |
May 07, 2018 | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 70,384 | -0.00(-7.14%) |
May 04, 2018 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 70,191 | +0.00(+0.00%) |
May 03, 2018 | 0.0065 | 0.0073 | 0.0060 | 0.0070 | 542,515 | +0.00(+20.69%) |
May 02, 2018 | 0.0051 | 0.0058 | 0.0050 | 0.0058 | 91,940 | -0.00(-7.94%) |
May 01, 2018 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 66,822 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0065 | 0.0065 | 0.0051 | 0.0063 | 85,428 | -0.00(-3.08%) |
Apr 27, 2018 | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 18,792 | -0.00(-1.96%) |
Apr 26, 2018 | 0.0073 | 0.0073 | 0.0060 | 0.0066 | 32,520 | -0.00(-10.41%) |
Apr 25, 2018 | 0.0062 | 0.0074 | 0.0051 | 0.0074 | 30,656 | +0.00(+0.27%) |
Apr 24, 2018 | 0.0068 | 0.0074 | 0.0055 | 0.0074 | 435,960 | +0.00(+8.53%) |
Apr 23, 2018 | 0.0077 | 0.0077 | 0.0068 | 0.0068 | 30,693 | +0.00(+13.33%) |
Apr 20, 2018 | 0.0070 | 0.0070 | 0.0051 | 0.0060 | 412,200 | -0.00(-25.00%) |
Apr 19, 2018 | 0.0072 | 0.0081 | 0.0060 | 0.0080 | 75,680 | +0.00(+11.11%) |
Apr 18, 2018 | 0.0065 | 0.0072 | 0.0060 | 0.0072 | 430,944 | -0.00(-13.25%) |
Apr 17, 2018 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 29,098 | +0.00(+10.81%) |
Apr 16, 2018 | 0.0086 | 0.0086 | 0.0060 | 0.0075 | 462,427 | -0.00(-12.91%) |
Apr 13, 2018 | 0.0076 | 0.0088 | 0.0062 | 0.0086 | 385,127 | -0.00(-1.15%) |
Apr 12, 2018 | 0.0090 | 0.0090 | 0.0060 | 0.0087 | 86,867 | +0.00(+1.16%) |
Apr 11, 2018 | 0.0065 | 0.0086 | 0.0065 | 0.0086 | 34,803 | +0.00(+14.67%) |
Apr 10, 2018 | 0.0083 | 0.0083 | 0.0063 | 0.0075 | 440,410 | -0.00(-9.64%) |
Apr 09, 2018 | 0.0080 | 0.0083 | 0.0080 | 0.0083 | 150,656 | -0.00(-7.78%) |
Apr 06, 2018 | 0.0082 | 0.0090 | 0.0080 | 0.0090 | 320,760 | +0.00(+9.76%) |
Apr 05, 2018 | 0.0085 | 0.0090 | 0.0080 | 0.0082 | 279,477 | -0.00(-7.87%) |
Apr 04, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0089 | 840,646 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0081 | 0.0089 | 0.0080 | 0.0089 | 646,567 | -0.00(-1.11%) |
Apr 02, 2018 | 0.0090 | 0.0097 | 0.0080 | 0.0090 | 413,510 | -0.00(-1.10%) |
Mar 29, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-17.27%) | |
Mar 28, 2018 | 0.0090 | 0.0110 | 0.0080 | 0.0110 | 1,846,553 | +0.00(+22.36%) |
Mar 27, 2018 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 417,200 | -0.00(-9.19%) |
Mar 26, 2018 | 0.0085 | 0.0099 | 0.0085 | 0.0099 | 208,938 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0090 | 0.0099 | 0.0085 | 0.0099 | 144,250 | -0.00(-1.00%) |
Mar 22, 2018 | 0.0089 | 0.0100 | 0.0089 | 0.0100 | 18,000 | +0.00(+1.01%) |
Mar 21, 2018 | 0.0100 | 0.0100 | 0.0089 | 0.0099 | 70,107 | -0.00(-1.00%) |
Mar 20, 2018 | 0.0088 | 0.0100 | 0.0077 | 0.0100 | 309,284 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0100 | 0.0100 | 0.0092 | 0.0100 | 208,305 | -0.00(-8.26%) |
Mar 16, 2018 | 0.0090 | 0.0109 | 0.0088 | 0.0109 | 490,198 | +0.00(+9.00%) |
Mar 15, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0100 | 176,495 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0105 | 0.0106 | 0.0100 | 0.0100 | 304,134 | -0.00(-9.09%) |
Mar 13, 2018 | 0.0086 | 0.0121 | 0.0086 | 0.0110 | 390,679 | +0.00(+27.91%) |
Mar 12, 2018 | 0.0082 | 0.0109 | 0.0082 | 0.0086 | 126,525 | -0.00(-9.01%) |
Mar 09, 2018 | 0.0090 | 0.0100 | 0.0082 | 0.0095 | 632,324 | -0.00(-3.06%) |
Mar 08, 2018 | 0.0101 | 0.0103 | 0.0095 | 0.0097 | 479,000 | -0.00(-18.75%) |
Mar 07, 2018 | 0.0124 | 0.0124 | 0.0085 | 0.0120 | 614,920 | +0.00(+9.09%) |
Mar 06, 2018 | 0.0106 | 0.0112 | 0.0106 | 0.0110 | 675,984 | -0.00(-3.51%) |
Mar 05, 2018 | 0.0120 | 0.0123 | 0.0112 | 0.0114 | 461,712 | -0.00(-23.49%) |
Mar 02, 2018 | 0.0110 | 0.0149 | 0.0110 | 0.0149 | 378,262 | +0.00(+35.45%) |