Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0051 | 0.0065 | 0.0051 | 0.0058 | 99,500 | +0.00(+13.73%) |
Mar 28, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 94,501 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0059 | 0.0066 | 0.0050 | 0.0051 | 406,400 | +0.00(+2.00%) |
Mar 26, 2019 | 0.0050 | 0.0055 | 0.0041 | 0.0050 | 684,800 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0095 | 0.0095 | 0.0041 | 0.0050 | 635,401 | -0.00(-16.67%) |
Mar 22, 2019 | 0.0049 | 0.0065 | 0.0041 | 0.0060 | 561,900 | +0.00(+20.00%) |
Mar 21, 2019 | 0.0061 | 0.0119 | 0.0050 | 0.0050 | 667,800 | -0.00(-12.28%) |
Mar 20, 2019 | 0.0110 | 0.0110 | 0.0057 | 0.0057 | 422,597 | -0.00(-43.00%) |
Mar 19, 2019 | 0.0123 | 0.0151 | 0.0080 | 0.0100 | 488,043 | -0.00(-18.03%) |
Mar 18, 2019 | 0.0177 | 0.0199 | 0.0122 | 0.0122 | 180,800 | -0.01(-38.69%) |
Mar 15, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0199 | 2,500 | +0.00(+29.22%) |
Mar 14, 2019 | 0.0177 | 0.0177 | 0.0154 | 0.0154 | 1,255 | -0.00(-21.03%) |
Mar 13, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0195 | 1,479 | -0.00(-2.01%) |
Mar 12, 2019 | 0.0177 | 0.0199 | 0.0177 | 0.0199 | 320 | +0.00(+12.43%) |
Mar 11, 2019 | 0.0155 | 0.0177 | 0.0155 | 0.0177 | 2,160 | -0.00(-11.06%) |
Mar 08, 2019 | 0.0242 | 0.0242 | 0.0170 | 0.0199 | 124,600 | +0.00(+17.75%) |
Mar 07, 2019 | 0.0205 | 0.0205 | 0.0169 | 0.0169 | 175,486 | -0.00(-3.43%) |
Mar 06, 2019 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 10,454 | -0.01(-27.69%) |
Mar 05, 2019 | 0.0240 | 0.0242 | 0.0175 | 0.0242 | 8,113 | +0.01(+34.44%) |
Mar 04, 2019 | 0.0240 | 0.0240 | 0.0175 | 0.0180 | 12,163 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 33,249 | -0.01(-25.62%) |
Feb 27, 2019 | 0.0200 | 0.0242 | 0.0200 | 0.0242 | 10,500 | +0.00(+21.00%) |
Feb 26, 2019 | 0.0175 | 0.0208 | 0.0175 | 0.0200 | 5,576 | +0.00(+11.11%) |
Feb 25, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 24,000 | -0.01(-25.00%) |
Feb 22, 2019 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 1,600 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0180 | 0.0240 | 0.0176 | 0.0240 | 9,255 | -0.00(-0.83%) |
Feb 20, 2019 | 0.0212 | 0.0243 | 0.0200 | 0.0242 | 33,000 | +0.01(+34.44%) |
Feb 19, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 100,000 | -0.00(-10.00%) |
Feb 15, 2019 | 0.0300 | 0.0300 | 0.0174 | 0.0200 | 316,500 | -0.01(-29.08%) |
Feb 14, 2019 | 0.0259 | 0.0282 | 0.0250 | 0.0282 | 14,509 | +0.00(+5.22%) |
Feb 13, 2019 | 0.0280 | 0.0313 | 0.0211 | 0.0268 | 107,856 | +0.00(+5.93%) |
Feb 11, 2019 | 0.0253 | 0.0253 | 0.0253 | 0 | +0.01(+29.74%) | |
Feb 08, 2019 | 0.0173 | 0.0195 | 0.0173 | 0.0195 | 33,000 | +0.00(+12.72%) |
Feb 07, 2019 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 100 | +0.00(+1.76%) |
Feb 06, 2019 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 1,800 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0175 | 0.0199 | 0.0100 | 0.0170 | 322,129 | +0.00(+13.33%) |
Feb 04, 2019 | 0.0190 | 0.0199 | 0.0150 | 0.0150 | 11,347 | -0.00(-21.05%) |
Feb 01, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.0112 | 0.0190 | 0.0112 | 0.0190 | 16,393 | -0.00(-4.52%) |
Jan 30, 2019 | 0.0248 | 0.0248 | 0.0111 | 0.0199 | 604,301 | -0.00(-18.11%) |
Jan 29, 2019 | 0.0156 | 0.0249 | 0.0156 | 0.0243 | 27,601 | +0.00(+13.02%) |
Jan 28, 2019 | 0.0298 | 0.0298 | 0.0215 | 0.0215 | 23,701 | -0.00(-5.29%) |
Jan 25, 2019 | 0.0200 | 0.0299 | 0.0152 | 0.0227 | 20,900 | +0.00(+13.50%) |
Jan 24, 2019 | 0.0205 | 0.0285 | 0.0200 | 0.0200 | 126,215 | -0.02(-48.72%) |
Jan 23, 2019 | 0.0300 | 0.0390 | 0.0221 | 0.0390 | 80,931 | -0.00(-2.26%) |
Jan 22, 2019 | 0.0398 | 0.0399 | 0.0350 | 0.0399 | 24,191 | +0.00(+0.00%) |
Jan 18, 2019 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 5,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0400 | 0.0400 | 0.0310 | 0.0399 | 69,254 | -0.00(-0.25%) |
Jan 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 | -0.01(-19.35%) |
Jan 15, 2019 | 0.0586 | 0.0596 | 0.0496 | 0.0496 | 6,050 | +0.00(+10.22%) |
Jan 14, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,004 | -0.02(-35.53%) |
Jan 11, 2019 | 0.0500 | 0.0698 | 0.0450 | 0.0698 | 29,100 | +0.02(+39.60%) |
Jan 10, 2019 | 0.0500 | 0.0699 | 0.0500 | 0.0500 | 38,098 | -0.02(-28.47%) |
Jan 09, 2019 | 0.0550 | 0.0699 | 0.0550 | 0.0699 | 675 | +0.01(+27.09%) |
Jan 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 125 | -0.01(-21.32%) |
Jan 07, 2019 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,002 | +0.00(+1.90%) |
Jan 04, 2019 | 0.0600 | 0.0686 | 0.0450 | 0.0686 | 18,600 | -0.00(-2.00%) |
Jan 03, 2019 | 0.0450 | 0.0700 | 0.0450 | 0.0700 | 10,723 | +0.02(+33.33%) |