Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0132 | 0.0140 | 0.0110 | 0.0115 | 13,730,580 | -0.00(-13.53%) |
Feb 27, 2019 | 0.0150 | 0.0150 | 0.0118 | 0.0133 | 40,313,872 | +0.00(+12.71%) |
Feb 26, 2019 | 0.0102 | 0.0119 | 0.0102 | 0.0118 | 11,387,905 | +0.00(+15.69%) |
Feb 25, 2019 | 0.0120 | 0.0120 | 0.0102 | 0.0102 | 6,880,379 | -0.00(-7.27%) |
Feb 22, 2019 | 0.0114 | 0.0114 | 0.0107 | 0.0110 | 7,145,400 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0107 | 0.0110 | 0.0102 | 0.0110 | 13,808,481 | +0.00(+4.76%) |
Feb 20, 2019 | 0.0110 | 0.0112 | 0.0102 | 0.0105 | 11,003,766 | -0.00(-3.67%) |
Feb 19, 2019 | 0.0114 | 0.0116 | 0.0104 | 0.0109 | 10,884,672 | -0.00(-2.68%) |
Feb 15, 2019 | 0.0110 | 0.0117 | 0.0106 | 0.0112 | 8,134,200 | +0.00(+1.82%) |
Feb 14, 2019 | 0.0113 | 0.0113 | 0.0102 | 0.0110 | 8,258,012 | -0.00(-1.79%) |
Feb 13, 2019 | 0.0125 | 0.0136 | 0.0100 | 0.0112 | 12,961,454 | -0.00(-2.61%) |
Feb 12, 2019 | 0.0112 | 0.0120 | 0.0100 | 0.0115 | 15,555,959 | -0.00(-4.17%) |
Feb 11, 2019 | 0.0130 | 0.0130 | 0.0114 | 0.0120 | 6,556,084 | -0.00(-2.44%) |
Feb 08, 2019 | 0.0132 | 0.0133 | 0.0116 | 0.0123 | 12,697,700 | -0.00(-2.38%) |
Feb 07, 2019 | 0.0138 | 0.0147 | 0.0120 | 0.0126 | 23,115,256 | -0.00(-10.00%) |
Feb 06, 2019 | 0.0135 | 0.0152 | 0.0124 | 0.0140 | 52,429,300 | +0.00(+12.00%) |
Feb 05, 2019 | 0.0118 | 0.0130 | 0.0114 | 0.0125 | 21,223,152 | +0.00(+6.84%) |
Feb 04, 2019 | 0.0128 | 0.0134 | 0.0112 | 0.0117 | 14,187,436 | +0.00(+6.36%) |
Feb 01, 2019 | 0.0117 | 0.0117 | 0.0102 | 0.0110 | 15,426,400 | -0.00(-2.65%) |
Jan 31, 2019 | 0.0139 | 0.0139 | 0.0101 | 0.0113 | 28,987,322 | -0.00(-4.24%) |
Jan 30, 2019 | 0.0137 | 0.0140 | 0.0115 | 0.0118 | 19,832,988 | -0.00(-9.23%) |
Jan 29, 2019 | 0.0125 | 0.0134 | 0.0122 | 0.0130 | 16,843,896 | +0.00(+6.56%) |
Jan 28, 2019 | 0.0116 | 0.0124 | 0.0111 | 0.0122 | 20,758,998 | +0.00(+7.02%) |
Jan 25, 2019 | 0.0112 | 0.0118 | 0.0102 | 0.0114 | 26,815,800 | +0.00(+7.55%) |
Jan 24, 2019 | 0.0115 | 0.0125 | 0.0100 | 0.0106 | 69,514,560 | -0.00(-7.83%) |
Jan 23, 2019 | 0.0135 | 0.0150 | 0.0115 | 0.0115 | 12,743,424 | -0.00(-12.21%) |
Jan 22, 2019 | 0.0116 | 0.0140 | 0.0116 | 0.0131 | 15,782,492 | -0.00(-2.96%) |
Jan 18, 2019 | 0.0166 | 0.0168 | 0.0128 | 0.0135 | 37,008,400 | -0.00(-15.09%) |
Jan 17, 2019 | 0.0110 | 0.0160 | 0.0102 | 0.0159 | 76,971,688 | +0.00(+44.55%) |
Jan 16, 2019 | 0.0125 | 0.0127 | 0.0099 | 0.0110 | 52,196,812 | -0.00(-8.33%) |
Jan 15, 2019 | 0.0140 | 0.0148 | 0.0111 | 0.0120 | 60,413,464 | -0.00(-16.67%) |
Jan 14, 2019 | 0.0155 | 0.0160 | 0.0132 | 0.0144 | 28,817,360 | -0.00(-7.69%) |
Jan 11, 2019 | 0.0154 | 0.0165 | 0.0150 | 0.0156 | 20,122,800 | +0.00(+2.63%) |
Jan 10, 2019 | 0.0178 | 0.0179 | 0.0125 | 0.0152 | 52,927,864 | -0.00(-5.00%) |
Jan 09, 2019 | 0.0172 | 0.0206 | 0.0151 | 0.0160 | 53,277,352 | -0.00(-10.11%) |
Jan 08, 2019 | 0.0235 | 0.0243 | 0.0166 | 0.0178 | 50,424,748 | -0.00(-21.24%) |
Jan 07, 2019 | 0.0200 | 0.0233 | 0.0146 | 0.0226 | 50,349,668 | +0.00(+24.18%) |
Jan 04, 2019 | 0.0205 | 0.0219 | 0.0164 | 0.0182 | 48,072,996 | -0.00(-12.50%) |
Jan 03, 2019 | 0.0224 | 0.0232 | 0.0201 | 0.0208 | 25,995,100 | -0.00(-10.34%) |
Jan 02, 2019 | 0.0240 | 0.0295 | 0.0210 | 0.0232 | 18,673,980 | +0.00(+6.91%) |
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%) |