Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0210 | 0.0239 | 0.0184 | 0.0217 | 51,604,600 | +0.00(+0.00%) |
Dec 28, 2018 | 0.0264 | 0.0264 | 0.0200 | 0.0217 | 28,981,800 | -0.00(-10.70%) |
Dec 27, 2018 | 0.0276 | 0.0279 | 0.0205 | 0.0243 | 59,787,732 | -0.00(-12.27%) |
Dec 26, 2018 | 0.0269 | 0.0326 | 0.0260 | 0.0277 | 46,909,436 | +0.00(+1.84%) |
Dec 24, 2018 | 0.0275 | 0.0283 | 0.0212 | 0.0272 | 45,348,100 | +0.00(+7.51%) |
Dec 21, 2018 | 0.0210 | 0.0299 | 0.0183 | 0.0253 | 157,174,304 | +0.01(+37.50%) |
Dec 20, 2018 | 0.0354 | 0.0393 | 0.0150 | 0.0184 | 274,628,864 | -0.01(-32.35%) |
Dec 19, 2018 | 0.0194 | 0.0319 | 0.0193 | 0.0272 | 194,978,688 | +0.01(+50.28%) |
Dec 18, 2018 | 0.0131 | 0.0193 | 0.0120 | 0.0181 | 126,139,512 | +0.01(+41.41%) |
Dec 17, 2018 | 0.0101 | 0.0140 | 0.0100 | 0.0128 | 100,838,888 | +0.00(+29.29%) |
Dec 14, 2018 | 0.0111 | 0.0129 | 0.0075 | 0.0099 | 202,713,408 | -0.00(-30.28%) |
Dec 13, 2018 | 0.0057 | 0.0149 | 0.0056 | 0.0142 | 239,516,544 | +0.01(+94.52%) |
Dec 12, 2018 | 0.0050 | 0.0082 | 0.0048 | 0.0073 | 133,230,536 | +0.00(+48.98%) |
Dec 11, 2018 | 0.0039 | 0.0055 | 0.0038 | 0.0049 | 50,714,288 | +0.00(+25.64%) |
Dec 10, 2018 | 0.0033 | 0.0040 | 0.0030 | 0.0039 | 37,518,188 | +0.00(+30.00%) |
Dec 07, 2018 | 0.0035 | 0.0035 | 0.0028 | 0.0030 | 9,494,000 | +0.00(+7.14%) |
Dec 06, 2018 | 0.0033 | 0.0033 | 0.0027 | 0.0028 | 17,324,980 | -0.00(-15.15%) |
Dec 04, 2018 | 0.0034 | 0.0039 | 0.0031 | 0.0033 | 11,237,400 | -0.00(-8.33%) |
Dec 03, 2018 | 0.0037 | 0.0070 | 0.0033 | 0.0036 | 16,221,892 | -0.00(-7.69%) |
Nov 30, 2018 | 0.0040 | 0.0040 | 0.0037 | 0.0039 | 5,319,200 | -0.00(-2.50%) |
Nov 29, 2018 | 0.0041 | 0.0041 | 0.0037 | 0.0040 | 6,312,772 | +0.00(+2.56%) |
Nov 28, 2018 | 0.0042 | 0.0042 | 0.0038 | 0.0039 | 18,595,168 | +0.00(+2.63%) |
Nov 27, 2018 | 0.0040 | 0.0041 | 0.0038 | 0.0038 | 10,191,662 | -0.00(-5.00%) |
Nov 26, 2018 | 0.0041 | 0.0045 | 0.0038 | 0.0040 | 17,976,770 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 3,656,900 | +0.00(+2.56%) |
Nov 21, 2018 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-2.50%) | |
Nov 20, 2018 | 0.0047 | 0.0047 | 0.0039 | 0.0040 | 30,148,220 | -0.00(-6.98%) |
Nov 19, 2018 | 0.0040 | 0.0046 | 0.0037 | 0.0043 | 37,063,720 | +0.00(+10.26%) |
Nov 16, 2018 | 0.0045 | 0.0045 | 0.0037 | 0.0039 | 46,694,904 | -0.00(-18.75%) |
Nov 15, 2018 | 0.0038 | 0.0053 | 0.0037 | 0.0048 | 115,765,400 | +0.00(+29.73%) |
Nov 14, 2018 | 0.0044 | 0.0045 | 0.0034 | 0.0037 | 55,082,664 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0035 | 0.0038 | 0.0025 | 0.0037 | 49,508,496 | +0.00(+5.71%) |
Nov 12, 2018 | 0.0041 | 0.0043 | 0.0031 | 0.0035 | 48,014,404 | -0.00(-14.63%) |
Nov 09, 2018 | 0.0045 | 0.0047 | 0.0038 | 0.0041 | 44,636,300 | -0.00(-4.65%) |
Nov 08, 2018 | 0.0049 | 0.0053 | 0.0040 | 0.0043 | 69,650,184 | -0.00(-14.00%) |
Nov 07, 2018 | 0.0059 | 0.0059 | 0.0043 | 0.0050 | 75,900,008 | -0.00(-3.85%) |
Nov 06, 2018 | 0.0043 | 0.0060 | 0.0033 | 0.0052 | 195,544,032 | +0.00(+18.18%) |
Nov 05, 2018 | 0.0059 | 0.0064 | 0.0041 | 0.0044 | 143,325,952 | -0.00(-12.00%) |
Nov 02, 2018 | 0.0051 | 0.0066 | 0.0038 | 0.0050 | 227,338,096 | +0.00(+13.64%) |
Nov 01, 2018 | 0.0071 | 0.0090 | 0.0042 | 0.0044 | 479,647,104 | -0.00(-33.33%) |
Oct 31, 2018 | 0.0029 | 0.0072 | 0.0029 | 0.0066 | 456,950,944 | +0.00(+135.71%) |
Oct 30, 2018 | 0.0018 | 0.0036 | 0.0018 | 0.0028 | 270,262,624 | +0.00(+55.56%) |
Oct 29, 2018 | 0.0008 | 0.0025 | 0.0008 | 0.0018 | 377,255,136 | +0.00(+125.00%) |
Oct 26, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 47,935,200 | -0.00(-11.11%) |
Oct 25, 2018 | 0.0013 | 0.0013 | 0.0008 | 0.0009 | 61,899,696 | -0.00(-25.00%) |
Oct 24, 2018 | 0.0012 | 0.0014 | 0.0009 | 0.0012 | 151,066,736 | -0.00(-7.69%) |
Oct 23, 2018 | 0.0013 | 0.0020 | 0.0012 | 0.0013 | 228,571,200 | +0.00(+8.33%) |
Oct 22, 2018 | 0.0007 | 0.0016 | 0.0006 | 0.0012 | 307,325,440 | +0.00(+100.00%) |
Oct 19, 2018 | 0.0004 | 0.0008 | 0.0004 | 0.0006 | 636,096,128 | +0.00(+100.00%) |
Oct 18, 2018 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 10,974,829 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 40,025 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 82,400,000 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 8,204,000 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 7,268,300 | -0.00(-25.00%) |
Oct 11, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 71,072,104 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 9,723,800 | -0.00(-20.00%) |
Oct 09, 2018 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 60,767,844 | +0.00(+66.67%) |
Oct 08, 2018 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 965,558 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 44,967,100 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 1,395,555 | +0.00(+50.00%) |
Oct 03, 2018 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 6,500,000 | -0.00(-33.33%) |
Oct 02, 2018 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 193,700 | +0.00(+0.00%) |