Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0065 | 0.0065 | 0.0051 | 0.0051 | 585,400 | -0.00(-15.00%) |
Oct 30, 2018 | 0.0060 | 0.0074 | 0.0050 | 0.0060 | 585,042 | -0.00(-4.76%) |
Oct 29, 2018 | 0.0070 | 0.0070 | 0.0050 | 0.0063 | 2,269,020 | -0.00(-14.86%) |
Oct 26, 2018 | 0.0070 | 0.0074 | 0.0065 | 0.0074 | 186,800 | +0.00(+5.71%) |
Oct 25, 2018 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 650,700 | -0.00(-10.26%) |
Oct 24, 2018 | 0.0063 | 0.0080 | 0.0063 | 0.0078 | 4,743,866 | +0.00(+13.04%) |
Oct 23, 2018 | 0.0070 | 0.0070 | 0.0055 | 0.0069 | 3,135,000 | -0.00(-1.43%) |
Oct 22, 2018 | 0.0056 | 0.0075 | 0.0045 | 0.0070 | 11,242,289 | +0.00(+16.67%) |
Oct 19, 2018 | 0.0059 | 0.0060 | 0.0037 | 0.0060 | 1,719,000 | +0.00(+1.69%) |
Oct 18, 2018 | 0.0058 | 0.0059 | 0.0046 | 0.0059 | 201,405 | +0.00(+1.72%) |
Oct 17, 2018 | 0.0032 | 0.0060 | 0.0032 | 0.0058 | 3,344,210 | +0.00(+16.00%) |
Oct 16, 2018 | 0.0059 | 0.0060 | 0.0040 | 0.0050 | 1,582,900 | -0.00(-10.71%) |
Oct 15, 2018 | 0.0059 | 0.0063 | 0.0050 | 0.0056 | 8,166,060 | +0.00(+3.70%) |
Oct 12, 2018 | 0.0047 | 0.0054 | 0.0045 | 0.0054 | 684,400 | -0.00(-5.26%) |
Oct 11, 2018 | 0.0054 | 0.0059 | 0.0047 | 0.0057 | 2,234,657 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0049 | 0.0057 | 0.0044 | 0.0057 | 2,561,520 | +0.00(+9.62%) |
Oct 09, 2018 | 0.0060 | 0.0060 | 0.0040 | 0.0052 | 8,937,200 | -0.00(-13.33%) |
Oct 08, 2018 | 0.0043 | 0.0060 | 0.0040 | 0.0060 | 5,970,060 | +0.00(+20.00%) |
Oct 05, 2018 | 0.0061 | 0.0070 | 0.0021 | 0.0050 | 11,443,101 | -0.00(-18.03%) |
Oct 04, 2018 | 0.0077 | 0.0077 | 0.0061 | 0.0061 | 1,880,883 | -0.00(-20.78%) |
Oct 03, 2018 | 0.0072 | 0.0077 | 0.0065 | 0.0077 | 993,025 | +0.00(+4.05%) |
Oct 02, 2018 | 0.0069 | 0.0080 | 0.0063 | 0.0074 | 557,869 | +0.00(+7.25%) |
Oct 01, 2018 | 0.0065 | 0.0069 | 0.0061 | 0.0069 | 2,267,933 | -0.00(-5.48%) |
Sep 28, 2018 | 0.0075 | 0.0075 | 0.0062 | 0.0073 | 1,631,000 | -0.00(-5.19%) |
Sep 27, 2018 | 0.0074 | 0.0079 | 0.0068 | 0.0077 | 1,908,611 | -0.00(-2.53%) |
Sep 26, 2018 | 0.0081 | 0.0081 | 0.0068 | 0.0079 | 2,679,192 | -0.00(-1.25%) |
Sep 25, 2018 | 0.0075 | 0.0080 | 0.0064 | 0.0080 | 2,398,847 | +0.00(+6.67%) |
Sep 24, 2018 | 0.0078 | 0.0079 | 0.0074 | 0.0075 | 634,073 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0075 | 0.0082 | 0.0070 | 0.0075 | 1,759,900 | +0.00(+5.63%) |
Sep 20, 2018 | 0.0061 | 0.0085 | 0.0061 | 0.0071 | 2,598,260 | -0.00(-11.25%) |
Sep 19, 2018 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 1,938,482 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0088 | 0.0088 | 0.0071 | 0.0080 | 1,686,650 | -0.00(-9.09%) |
Sep 17, 2018 | 0.0085 | 0.0088 | 0.0075 | 0.0088 | 2,209,023 | +0.00(+3.53%) |
Sep 14, 2018 | 0.0087 | 0.0088 | 0.0079 | 0.0085 | 2,113,400 | -0.00(-3.41%) |
Sep 13, 2018 | 0.0088 | 0.0090 | 0.0066 | 0.0088 | 1,008,682 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0058 | 0.0091 | 0.0058 | 0.0088 | 2,169,290 | -0.00(-2.22%) |
Sep 11, 2018 | 0.0091 | 0.0091 | 0.0079 | 0.0090 | 3,259,775 | +0.00(+2.27%) |
Sep 10, 2018 | 0.0092 | 0.0092 | 0.0082 | 0.0088 | 3,402,400 | -0.00(-3.30%) |
Sep 07, 2018 | 0.0084 | 0.0092 | 0.0082 | 0.0091 | 5,173,300 | +0.00(+7.06%) |
Sep 06, 2018 | 0.0078 | 0.0087 | 0.0064 | 0.0085 | 1,126,439 | +0.00(+7.59%) |
Sep 05, 2018 | 0.0074 | 0.0090 | 0.0074 | 0.0079 | 395,275 | +0.00(+6.76%) |
Sep 04, 2018 | 0.0047 | 0.0075 | 0.0047 | 0.0074 | 4,165,798 | +0.00(+5.71%) |
Aug 31, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-2.78%) | |
Aug 30, 2018 | 0.0081 | 0.0090 | 0.0057 | 0.0072 | 8,354,843 | -0.00(-20.00%) |
Aug 29, 2018 | 0.0091 | 0.0092 | 0.0081 | 0.0090 | 2,008,991 | -0.00(-1.10%) |
Aug 28, 2018 | 0.0085 | 0.0091 | 0.0082 | 0.0091 | 1,446,368 | -0.00(-1.09%) |
Aug 27, 2018 | 0.0088 | 0.0092 | 0.0078 | 0.0092 | 2,534,397 | +0.00(+4.55%) |
Aug 24, 2018 | 0.0092 | 0.0092 | 0.0080 | 0.0088 | 5,146,000 | -0.00(-4.35%) |
Aug 23, 2018 | 0.0099 | 0.0100 | 0.0085 | 0.0092 | 5,653,705 | -0.00(-7.07%) |
Aug 22, 2018 | 0.0089 | 0.0099 | 0.0087 | 0.0099 | 4,896,448 | +0.00(+4.21%) |
Aug 21, 2018 | 0.0097 | 0.0097 | 0.0085 | 0.0095 | 4,959,407 | +0.00(+1.06%) |
Aug 20, 2018 | 0.0072 | 0.0095 | 0.0062 | 0.0094 | 7,514,224 | +0.00(+17.50%) |
Aug 17, 2018 | 0.0065 | 0.0080 | 0.0065 | 0.0080 | 5,813,600 | +0.00(+8.11%) |
Aug 16, 2018 | 0.0062 | 0.0079 | 0.0056 | 0.0074 | 3,711,733 | +0.00(+29.82%) |
Aug 15, 2018 | 0.0071 | 0.0075 | 0.0054 | 0.0057 | 3,240,767 | -0.00(-28.75%) |
Aug 14, 2018 | 0.0080 | 0.0085 | 0.0060 | 0.0080 | 8,962,684 | +0.00(+3.90%) |
Aug 13, 2018 | 0.0053 | 0.0083 | 0.0053 | 0.0077 | 10,197,593 | +0.00(+10.00%) |
Aug 10, 2018 | 0.0072 | 0.0079 | 0.0055 | 0.0070 | 12,376,801 | +0.00(+16.67%) |
Aug 09, 2018 | 0.0070 | 0.0072 | 0.0045 | 0.0060 | 6,947,693 | -0.00(-11.76%) |
Aug 08, 2018 | 0.0072 | 0.0075 | 0.0060 | 0.0068 | 4,078,709 | -0.00(-5.56%) |
Aug 07, 2018 | 0.0068 | 0.0075 | 0.0057 | 0.0072 | 5,110,854 | +0.00(+5.88%) |
Aug 06, 2018 | 0.0070 | 0.0071 | 0.0055 | 0.0068 | 6,611,374 | -0.00(-1.45%) |
Aug 03, 2018 | 0.0072 | 0.0072 | 0.0050 | 0.0069 | 8,075,400 | -0.00(-4.17%) |
Aug 02, 2018 | 0.0064 | 0.0076 | 0.0060 | 0.0072 | 6,887,668 | +0.00(+10.77%) |