Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0088 | 0.0117 | 0.0055 | 0.0117 | 281,500 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0064 | 0.0117 | 0.0064 | 0.0117 | 35,000 | +0.00(+30.00%) |
Feb 26, 2019 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 146,600 | +0.00(+63.64%) |
Feb 25, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 25,000 | -0.00(-45.00%) |
Feb 22, 2019 | 0.0100 | 0.0140 | 0.0100 | 0.0100 | 218,100 | -0.00(-28.57%) |
Feb 21, 2019 | 0.0039 | 0.0140 | 0.0039 | 0.0140 | 189,149 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,607 | -0.00(-12.50%) |
Feb 19, 2019 | 0.0170 | 0.0170 | 0.0055 | 0.0160 | 55,050 | -0.00(-5.88%) |
Feb 14, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+1.80%) | |
Feb 13, 2019 | 0.0100 | 0.0170 | 0.0100 | 0.0167 | 1,039,139 | +0.00(+4.37%) |
Feb 12, 2019 | 0.0120 | 0.0200 | 0.0051 | 0.0160 | 574,100 | +0.01(+45.45%) |
Feb 11, 2019 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 1,833 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0099 | 0.0110 | 0.0092 | 0.0110 | 243,000 | +0.00(+11.11%) |
Feb 07, 2019 | 0.0100 | 0.0100 | 0.0097 | 0.0099 | 42,000 | -0.00(-25.56%) |
Feb 06, 2019 | 0.0079 | 0.0133 | 0.0079 | 0.0133 | 96,099 | +0.00(+56.47%) |
Feb 04, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 0.0060 | 0.0085 | 0.0060 | 0.0085 | 62,500 | +0.00(+34.92%) |
Jan 31, 2019 | 0.0075 | 0.0075 | 0.0053 | 0.0063 | 31,567 | -0.00(-13.70%) |
Jan 29, 2019 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-17.05%) | |
Jan 24, 2019 | 0.0059 | 0.0088 | 0.0051 | 0.0088 | 112,800 | -0.00(-2.22%) |
Jan 23, 2019 | 0.0081 | 0.0090 | 0.0057 | 0.0090 | 90,800 | +0.00(+1.12%) |
Jan 22, 2019 | 0.0086 | 0.0089 | 0.0062 | 0.0089 | 176,781 | +0.00(+2.30%) |
Jan 18, 2019 | 0.0062 | 0.0087 | 0.0062 | 0.0087 | 27,700 | -0.00(-1.14%) |
Jan 17, 2019 | 0.0067 | 0.0088 | 0.0056 | 0.0088 | 399,057 | +0.00(+3.53%) |
Jan 16, 2019 | 0.0059 | 0.0090 | 0.0059 | 0.0085 | 157,200 | -0.00(-4.49%) |
Jan 15, 2019 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 12,000 | +0.00(+17.11%) |
Jan 14, 2019 | 0.0072 | 0.0090 | 0.0059 | 0.0076 | 479,542 | +0.00(+4.11%) |
Jan 11, 2019 | 0.0062 | 0.0073 | 0.0062 | 0.0073 | 102,000 | -0.00(-14.12%) |
Jan 10, 2019 | 0.0070 | 0.0087 | 0.0063 | 0.0085 | 676,000 | +0.00(+25.00%) |
Jan 09, 2019 | 0.0042 | 0.0068 | 0.0042 | 0.0068 | 52,001 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0042 | 0.0069 | 0.0041 | 0.0068 | 156,000 | -0.00(-1.45%) |
Jan 07, 2019 | 0.0042 | 0.0069 | 0.0042 | 0.0069 | 38,000 | -0.00(-9.21%) |
Jan 04, 2019 | 0.0070 | 0.0076 | 0.0040 | 0.0076 | 264,500 | +0.00(+1.33%) |
Jan 03, 2019 | 0.0049 | 0.0087 | 0.0049 | 0.0075 | 333,165 | +0.00(+50.00%) |
Jan 02, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,000 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 130,000 | +0.00(+8.70%) |
Dec 28, 2018 | 0.0047 | 0.0047 | 0.0036 | 0.0046 | 36,900 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 16,000 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0045 | 0.0046 | 0.0045 | 0.0046 | 43,002 | +0.00(+31.43%) |
Dec 24, 2018 | 0.0045 | 0.0045 | 0.0035 | 0.0035 | 6,000 | -0.00(-22.22%) |
Dec 21, 2018 | 0.0045 | 0.0045 | 0.0045 | 1 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 8,000 | -0.00(-4.26%) |
Dec 19, 2018 | 0.0045 | 0.0050 | 0.0045 | 0.0047 | 95,047 | -0.00(-6.00%) |
Dec 17, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+11.11%) | |
Dec 13, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+2.27%) | |
Dec 10, 2018 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-2.22%) | |
Dec 07, 2018 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 120,900 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 456 | +0.00(+25.00%) |