Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0040 | 0.0041 | 0.0040 | 0.0041 | 166,766 | +0.00(+2.50%) |
Oct 30, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,200 | +0.00(+11.11%) |
Oct 29, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 20,000 | +0.00(+2.86%) |
Oct 26, 2018 | 0.0035 | 0.0057 | 0.0035 | 0.0035 | 89,600 | +0.00(+9.37%) |
Oct 25, 2018 | 0.0057 | 0.0057 | 0.0032 | 0.0032 | 586,900 | -0.00(-20.00%) |
Oct 24, 2018 | 0.0043 | 0.0043 | 0.0040 | 0.0040 | 367,432 | -0.00(-6.98%) |
Oct 23, 2018 | 0.0043 | 0.0052 | 0.0043 | 0.0043 | 114,140 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0047 | 0.0047 | 0.0043 | 0.0043 | 2,000 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 1,000 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 1,000 | +0.00(+2.38%) |
Oct 17, 2018 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 24,975 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 35,589 | -0.00(-6.67%) |
Oct 15, 2018 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 114,615 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 75,000 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 28,221 | -0.00(-11.76%) |
Oct 09, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+24.39%) | |
Oct 08, 2018 | 0.0045 | 0.0045 | 0.0041 | 0.0041 | 60,000 | -0.00(-8.89%) |
Oct 05, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 25,000 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0055 | 0.0055 | 0.0040 | 0.0045 | 81,935 | -0.00(-18.18%) |
Oct 03, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 30,000 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0050 | 0.0055 | 0.0045 | 0.0055 | 583,610 | +0.00(+10.00%) |
Oct 01, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 51,560 | -0.00(-7.41%) |
Sep 28, 2018 | 0.0050 | 0.0054 | 0.0050 | 0.0054 | 49,900 | +0.00(+20.00%) |
Sep 27, 2018 | 0.0042 | 0.0055 | 0.0042 | 0.0045 | 130,250 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0055 | 0.0055 | 0.0045 | 0.0045 | 99,535 | -0.00(-18.18%) |
Sep 25, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 2,000 | +0.00(+0.00%) |
Sep 24, 2018 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 69,834 | +0.00(+22.22%) |
Sep 21, 2018 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 16,600 | +0.00(+9.76%) |
Sep 20, 2018 | 0.0055 | 0.0055 | 0.0041 | 0.0041 | 21,834 | -0.00(-2.38%) |
Sep 19, 2018 | 0.0047 | 0.0047 | 0.0042 | 0.0042 | 78,826 | -0.00(-10.64%) |
Sep 18, 2018 | 0.0041 | 0.0047 | 0.0041 | 0.0047 | 14,000 | +0.00(+11.90%) |
Sep 17, 2018 | 0.0041 | 0.0055 | 0.0041 | 0.0042 | 15,504 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0060 | 0.0068 | 0.0042 | 0.0042 | 363,700 | -0.00(-30.00%) |
Sep 13, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,200 | +0.00(+7.14%) |
Sep 12, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 6,923 | -0.00(-1.75%) |
Sep 11, 2018 | 0.0057 | 0.0060 | 0.0057 | 0.0057 | 110,600 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 2,550 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0060 | 0.0065 | 0.0057 | 0.0057 | 115,200 | -0.00(-1.72%) |
Sep 06, 2018 | 0.0065 | 0.0065 | 0.0058 | 0.0058 | 10,350 | -0.00(-10.77%) |
Sep 05, 2018 | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 48,791 | +0.00(+12.07%) |
Aug 31, 2018 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+3.57%) | |
Aug 30, 2018 | 0.0057 | 0.0057 | 0.0056 | 0.0056 | 49,800 | -0.00(-1.75%) |
Aug 29, 2018 | 0.0058 | 0.0058 | 0.0057 | 0.0057 | 48,200 | -0.00(-5.00%) |
Aug 27, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 35,000 | -0.00(-7.69%) |
Aug 23, 2018 | 0.0070 | 0.0070 | 0.0061 | 0.0065 | 160,237 | +0.00(+4.84%) |
Aug 22, 2018 | 0.0064 | 0.0064 | 0.0062 | 0.0062 | 7,000 | -0.00(-1.59%) |
Aug 21, 2018 | 0.0090 | 0.0090 | 0.0063 | 0.0063 | 21,000 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 5,000 | -0.00(-11.27%) |
Aug 17, 2018 | 0.0062 | 0.0085 | 0.0062 | 0.0071 | 25,000 | +0.00(+1.43%) |
Aug 16, 2018 | 0.0062 | 0.0070 | 0.0062 | 0.0070 | 75,000 | -0.00(-6.67%) |
Aug 15, 2018 | 0.0064 | 0.0075 | 0.0064 | 0.0075 | 32,466 | -0.00(-6.25%) |
Aug 14, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0089 | 0.0089 | 0.0080 | 0.0080 | 27,632 | +0.00(+1.27%) |
Aug 10, 2018 | 0.0068 | 0.0079 | 0.0062 | 0.0079 | 361,300 | +0.00(+16.18%) |
Aug 09, 2018 | 0.0070 | 0.0070 | 0.0068 | 0.0068 | 12,571 | -0.00(-2.86%) |
Aug 08, 2018 | 0.0070 | 0.0070 | 0.0068 | 0.0070 | 41,864 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0069 | 0.0070 | 0.0069 | 0.0070 | 42,000 | +0.00(+2.94%) |
Aug 06, 2018 | 0.0095 | 0.0095 | 0.0068 | 0.0068 | 30,500 | -0.00(-15.00%) |
Aug 03, 2018 | 0.0089 | 0.0089 | 0.0080 | 0.0080 | 225,900 | -0.00(-2.44%) |
Aug 02, 2018 | 0.0062 | 0.0088 | 0.0062 | 0.0082 | 188,569 | +0.00(+32.26%) |