Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0138 | 0.0160 | 0.0138 | 0.0142 | 51,050 | +0.00(+5.19%) |
May 30, 2018 | 0.0147 | 0.0168 | 0.0135 | 0.0135 | 597,947 | +0.00(+2.27%) |
May 29, 2018 | 0.0152 | 0.0152 | 0.0131 | 0.0132 | 156,000 | -0.00(-13.16%) |
May 25, 2018 | 0.0152 | 0.0152 | 0.0152 | 0 | +0.00(+16.83%) | |
May 24, 2018 | 0.0170 | 0.0170 | 0.0130 | 0.0130 | 50,644 | -0.00(-23.47%) |
May 23, 2018 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 94,750 | +0.00(+6.25%) |
May 22, 2018 | 0.0125 | 0.0160 | 0.0125 | 0.0160 | 155,622 | +0.00(+14.29%) |
May 21, 2018 | 0.0116 | 0.0140 | 0.0116 | 0.0140 | 131,300 | +0.00(+12.00%) |
May 18, 2018 | 0.0125 | 0.0140 | 0.0120 | 0.0125 | 377,413 | +0.00(+0.00%) |
May 17, 2018 | 0.0149 | 0.0155 | 0.0125 | 0.0125 | 740,641 | -0.00(-16.11%) |
May 16, 2018 | 0.0160 | 0.0170 | 0.0140 | 0.0149 | 191,391 | -0.00(-6.88%) |
May 15, 2018 | 0.0166 | 0.0175 | 0.0135 | 0.0160 | 810,365 | +0.00(+0.16%) |
May 14, 2018 | 0.0175 | 0.0175 | 0.0153 | 0.0160 | 76,238 | -0.00(-0.16%) |
May 11, 2018 | 0.0164 | 0.0175 | 0.0146 | 0.0160 | 381,002 | -0.00(-0.62%) |
May 10, 2018 | 0.0130 | 0.0190 | 0.0130 | 0.0161 | 1,085,999 | +0.00(+7.33%) |
May 09, 2018 | 0.0154 | 0.0154 | 0.0125 | 0.0150 | 1,139,445 | -0.00(-9.09%) |
May 08, 2018 | 0.0182 | 0.0190 | 0.0160 | 0.0165 | 290,487 | -0.00(-5.71%) |
May 07, 2018 | 0.0175 | 0.0190 | 0.0175 | 0.0175 | 288,125 | +0.00(+0.00%) |
May 04, 2018 | 0.0162 | 0.0200 | 0.0154 | 0.0175 | 823,640 | -0.00(-2.78%) |
May 03, 2018 | 0.0180 | 0.0180 | 0.0153 | 0.0180 | 446,385 | +0.00(+0.00%) |
May 02, 2018 | 0.0230 | 0.0235 | 0.0158 | 0.0180 | 467,116 | -0.00(-6.25%) |
May 01, 2018 | 0.0135 | 0.0238 | 0.0135 | 0.0192 | 2,216,935 | +0.01(+37.14%) |
Apr 30, 2018 | 0.0183 | 0.0183 | 0.0125 | 0.0140 | 1,634,159 | -0.00(-22.22%) |
Apr 27, 2018 | 0.0188 | 0.0188 | 0.0128 | 0.0180 | 1,602,917 | +0.00(+12.50%) |
Apr 26, 2018 | 0.0239 | 0.0239 | 0.0152 | 0.0160 | 3,058,124 | -0.01(-27.27%) |
Apr 25, 2018 | 0.0280 | 0.0280 | 0.0199 | 0.0220 | 2,414,916 | -0.01(-18.58%) |
Apr 24, 2018 | 0.0442 | 0.0468 | 0.0252 | 0.0270 | 4,055,543 | -0.02(-36.42%) |
Apr 23, 2018 | 0.0250 | 0.0620 | 0.0249 | 0.0425 | 6,726,481 | +0.02(+70.00%) |
Apr 20, 2018 | 0.0245 | 0.0250 | 0.0230 | 0.0250 | 1,254,608 | +0.00(+8.70%) |
Apr 19, 2018 | 0.0210 | 0.0250 | 0.0210 | 0.0230 | 1,145,041 | +0.00(+5.26%) |
Apr 18, 2018 | 0.0290 | 0.0290 | 0.0200 | 0.0219 | 1,378,135 | +0.00(+4.90%) |
Apr 17, 2018 | 0.0195 | 0.0240 | 0.0180 | 0.0208 | 4,708,018 | +0.00(+12.59%) |
Apr 16, 2018 | 0.0141 | 0.0194 | 0.0137 | 0.0185 | 2,676,477 | +0.01(+39.10%) |
Apr 13, 2018 | 0.0144 | 0.0144 | 0.0121 | 0.0133 | 1,039,236 | -0.00(-7.64%) |
Apr 12, 2018 | 0.0132 | 0.0145 | 0.0128 | 0.0144 | 776,011 | +0.00(+9.92%) |
Apr 11, 2018 | 0.0148 | 0.0148 | 0.0121 | 0.0131 | 1,411,042 | -0.00(-6.43%) |
Apr 10, 2018 | 0.0140 | 0.0141 | 0.0111 | 0.0140 | 678,180 | +0.00(+1.45%) |
Apr 09, 2018 | 0.0149 | 0.0149 | 0.0100 | 0.0138 | 1,866,658 | -0.00(-7.38%) |
Apr 06, 2018 | 0.0100 | 0.0164 | 0.0099 | 0.0149 | 4,291,735 | +0.01(+55.86%) |
Apr 05, 2018 | 0.0087 | 0.0098 | 0.0073 | 0.0096 | 491,890 | +0.00(+9.89%) |
Apr 04, 2018 | 0.0073 | 0.0087 | 0.0073 | 0.0087 | 150,676 | +0.00(+16.00%) |
Apr 03, 2018 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 416,426 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0075 | 0.0079 | 0.0075 | 0.0075 | 103,005 | +0.00(+20.97%) |
Mar 29, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-21.52%) | |
Mar 28, 2018 | 0.0079 | 0.0079 | 0.0065 | 0.0079 | 211,368 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0086 | 0.0086 | 0.0068 | 0.0079 | 300,887 | +0.00(+1.28%) |
Mar 26, 2018 | 0.0086 | 0.0087 | 0.0055 | 0.0078 | 621,744 | -0.00(-11.36%) |
Mar 23, 2018 | 0.0092 | 0.0093 | 0.0054 | 0.0088 | 787,857 | -0.00(-5.38%) |
Mar 22, 2018 | 0.0085 | 0.0098 | 0.0080 | 0.0093 | 1,295,223 | +0.00(+32.86%) |
Mar 21, 2018 | 0.0063 | 0.0085 | 0.0063 | 0.0070 | 599,803 | +0.00(+22.81%) |
Mar 20, 2018 | 0.0050 | 0.0063 | 0.0050 | 0.0057 | 799,777 | +0.00(+31.03%) |
Mar 19, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0043 | 103,762 | +0.00(+3.57%) |
Mar 16, 2018 | 0.0044 | 0.0044 | 0.0042 | 0.0042 | 164,081 | +0.00(+5.00%) |
Mar 15, 2018 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 35,000 | -0.00(-9.09%) |
Mar 14, 2018 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 5,000 | +0.00(+22.22%) |
Mar 13, 2018 | 0.0041 | 0.0046 | 0.0036 | 0.0036 | 194,056 | -0.00(-12.20%) |
Mar 12, 2018 | 0.0038 | 0.0062 | 0.0036 | 0.0041 | 1,295,668 | +0.00(+13.89%) |
Mar 09, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 94,500 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 10,300 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 17,400 | -0.00(-7.69%) |
Mar 06, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 128,076 | +0.00(+14.71%) |
Mar 05, 2018 | 0.0038 | 0.0039 | 0.0031 | 0.0034 | 265,982 | +0.00(+9.68%) |
Mar 02, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 127,394 | +0.00(+0.00%) |