Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0030 | 0.0031 | 0.0030 | 0.0031 | 887,650 | +0.00(+3.33%) |
Jan 30, 2019 | 0.0028 | 0.0030 | 0.0027 | 0.0030 | 1,645,090 | +0.00(+11.11%) |
Jan 29, 2019 | 0.0031 | 0.0031 | 0.0025 | 0.0027 | 6,964,166 | -0.00(-10.00%) |
Jan 28, 2019 | 0.0032 | 0.0032 | 0.0027 | 0.0030 | 2,203,740 | -0.00(-6.25%) |
Jan 25, 2019 | 0.0035 | 0.0035 | 0.0027 | 0.0032 | 4,585,000 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0028 | 0.0033 | 0.0028 | 0.0032 | 3,814,344 | +0.00(+14.29%) |
Jan 23, 2019 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 2,190,067 | -0.00(-3.45%) |
Jan 22, 2019 | 0.0032 | 0.0033 | 0.0029 | 0.0029 | 3,493,937 | -0.00(-9.38%) |
Jan 18, 2019 | 0.0031 | 0.0034 | 0.0028 | 0.0032 | 5,402,100 | +0.00(+3.23%) |
Jan 17, 2019 | 0.0031 | 0.0031 | 0.0027 | 0.0031 | 4,377,116 | +0.00(+3.33%) |
Jan 16, 2019 | 0.0031 | 0.0034 | 0.0030 | 0.0030 | 6,863,629 | -0.00(-3.23%) |
Jan 15, 2019 | 0.0041 | 0.0041 | 0.0030 | 0.0031 | 2,963,237 | -0.00(-18.42%) |
Jan 14, 2019 | 0.0042 | 0.0042 | 0.0030 | 0.0038 | 7,485,359 | -0.00(-9.52%) |
Jan 11, 2019 | 0.0040 | 0.0042 | 0.0033 | 0.0042 | 1,415,000 | +0.00(+5.00%) |
Jan 10, 2019 | 0.0033 | 0.0042 | 0.0033 | 0.0040 | 8,345,018 | +0.00(+29.03%) |
Jan 09, 2019 | 0.0037 | 0.0037 | 0.0023 | 0.0031 | 7,626,653 | +0.00(+6.90%) |
Jan 08, 2019 | 0.0031 | 0.0038 | 0.0027 | 0.0029 | 6,839,986 | -0.00(-9.38%) |
Jan 07, 2019 | 0.0042 | 0.0042 | 0.0031 | 0.0032 | 9,247,542 | -0.00(-23.81%) |
Jan 04, 2019 | 0.0050 | 0.0051 | 0.0036 | 0.0042 | 14,747,500 | -0.00(-10.64%) |
Jan 03, 2019 | 0.0050 | 0.0054 | 0.0040 | 0.0047 | 14,442,619 | -0.00(-6.00%) |
Jan 02, 2019 | 0.0061 | 0.0062 | 0.0047 | 0.0050 | 2,604,253 | -0.00(-16.67%) |
Dec 31, 2018 | 0.0080 | 0.0080 | 0.0026 | 0.0060 | 12,746,400 | +0.00(+17.65%) |
Dec 28, 2018 | 0.0049 | 0.0053 | 0.0041 | 0.0051 | 4,674,300 | +0.00(+4.08%) |
Dec 27, 2018 | 0.0050 | 0.0060 | 0.0043 | 0.0049 | 5,011,687 | -0.00(-2.00%) |
Dec 26, 2018 | 0.0055 | 0.0066 | 0.0041 | 0.0050 | 9,101,669 | -0.00(-10.71%) |
Dec 24, 2018 | 0.0070 | 0.0070 | 0.0055 | 0.0056 | 2,606,000 | -0.00(-15.15%) |
Dec 21, 2018 | 0.0035 | 0.0080 | 0.0035 | 0.0066 | 1,583,100 | -0.00(-12.00%) |
Dec 20, 2018 | 0.0090 | 0.0090 | 0.0002 | 0.0075 | 19,313,222 | -0.00(-11.76%) |
Dec 19, 2018 | 0.0080 | 0.0087 | 0.0075 | 0.0085 | 3,598,534 | +0.00(+6.25%) |
Dec 18, 2018 | 0.0065 | 0.0081 | 0.0064 | 0.0080 | 6,157,982 | +0.00(+25.00%) |
Dec 17, 2018 | 0.0060 | 0.0065 | 0.0060 | 0.0064 | 3,275,874 | +0.00(+10.34%) |
Dec 14, 2018 | 0.0058 | 0.0065 | 0.0055 | 0.0058 | 1,069,000 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0059 | 0.0060 | 0.0055 | 0.0058 | 513,315 | +0.00(+3.57%) |
Dec 12, 2018 | 0.0055 | 0.0059 | 0.0047 | 0.0056 | 1,978,660 | +0.00(+19.15%) |
Dec 11, 2018 | 0.0060 | 0.0060 | 0.0045 | 0.0047 | 5,053,200 | -0.00(-21.67%) |
Dec 10, 2018 | 0.0050 | 0.0065 | 0.0050 | 0.0060 | 9,471,180 | +0.00(+20.00%) |
Dec 07, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 6,100,500 | -0.00(-10.71%) |
Dec 06, 2018 | 0.0038 | 0.0056 | 0.0035 | 0.0056 | 3,912,350 | +0.00(+30.23%) |
Dec 04, 2018 | 0.0042 | 0.0045 | 0.0038 | 0.0043 | 1,063,500 | -0.00(-4.44%) |
Dec 03, 2018 | 0.0045 | 0.0045 | 0.0030 | 0.0045 | 666,115 | -0.00(-6.25%) |
Nov 30, 2018 | 0.0039 | 0.0056 | 0.0039 | 0.0048 | 2,695,400 | +0.00(+20.00%) |
Nov 29, 2018 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 387,500 | -0.00(-9.09%) |
Nov 28, 2018 | 0.0040 | 0.0044 | 0.0039 | 0.0044 | 2,580,221 | -0.00(-4.35%) |
Nov 27, 2018 | 0.0045 | 0.0051 | 0.0040 | 0.0046 | 1,649,311 | -0.00(-8.00%) |
Nov 26, 2018 | 0.0054 | 0.0054 | 0.0045 | 0.0050 | 706,349 | -0.00(-7.41%) |
Nov 23, 2018 | 0.0050 | 0.0054 | 0.0050 | 0.0054 | 1,069,600 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0054 | 0.0054 | 0.0054 | 0 | -0.00(-1.82%) | |
Nov 20, 2018 | 0.0051 | 0.0058 | 0.0050 | 0.0055 | 754,305 | +0.00(+1.85%) |
Nov 19, 2018 | 0.0057 | 0.0060 | 0.0050 | 0.0054 | 1,962,000 | -0.00(-1.82%) |
Nov 16, 2018 | 0.0051 | 0.0057 | 0.0046 | 0.0055 | 1,171,200 | +0.00(+7.84%) |
Nov 15, 2018 | 0.0050 | 0.0051 | 0.0039 | 0.0051 | 732,276 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 120,000 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0050 | 0.0052 | 0.0040 | 0.0051 | 939,762 | -0.00(-5.56%) |
Nov 12, 2018 | 0.0044 | 0.0055 | 0.0042 | 0.0054 | 831,600 | -0.00(-1.82%) |
Nov 09, 2018 | 0.0048 | 0.0057 | 0.0042 | 0.0055 | 830,000 | +0.00(+7.84%) |
Nov 08, 2018 | 0.0060 | 0.0060 | 0.0045 | 0.0051 | 1,052,180 | -0.00(-7.27%) |
Nov 07, 2018 | 0.0050 | 0.0055 | 0.0041 | 0.0055 | 2,159,250 | +0.00(+10.00%) |
Nov 06, 2018 | 0.0050 | 0.0055 | 0.0046 | 0.0050 | 2,561,822 | -0.00(-7.41%) |
Nov 05, 2018 | 0.0052 | 0.0054 | 0.0046 | 0.0054 | 693,354 | +0.00(+1.89%) |
Nov 02, 2018 | 0.0055 | 0.0060 | 0.0045 | 0.0053 | 4,634,200 | -0.00(-10.17%) |