Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0110 | 0.0110 | 0.0044 | 0.0051 | 4,055,752 | -0.00(-10.53%) |
Jul 30, 2018 | 0.0064 | 0.0064 | 0.0050 | 0.0057 | 2,422,231 | +0.00(+9.62%) |
Jul 27, 2018 | 0.0075 | 0.0075 | 0.0051 | 0.0052 | 10,025,900 | -0.00(-13.33%) |
Jul 26, 2018 | 0.0069 | 0.0069 | 0.0048 | 0.0060 | 17,283,524 | +0.00(+7.14%) |
Jul 25, 2018 | 0.0049 | 0.0090 | 0.0044 | 0.0056 | 42,972,160 | +0.00(+14.29%) |
Jul 24, 2018 | 0.0064 | 0.0064 | 0.0043 | 0.0049 | 6,574,825 | -0.00(-18.33%) |
Jul 23, 2018 | 0.0073 | 0.0073 | 0.0060 | 0.0060 | 3,982,311 | -0.00(-14.29%) |
Jul 20, 2018 | 0.0079 | 0.0079 | 0.0058 | 0.0070 | 3,060,550 | -0.00(-5.91%) |
Jul 19, 2018 | 0.0075 | 0.0080 | 0.0066 | 0.0074 | 405,604 | -0.00(-0.13%) |
Jul 18, 2018 | 0.0068 | 0.0080 | 0.0068 | 0.0075 | 3,258,746 | +0.00(+6.43%) |
Jul 17, 2018 | 0.0080 | 0.0097 | 0.0058 | 0.0070 | 5,641,436 | -0.00(-13.58%) |
Jul 16, 2018 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 2,686,600 | -0.00(-19.00%) |
Jul 13, 2018 | 0.0088 | 0.0108 | 0.0088 | 0.0100 | 1,944,688 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0100 | 0.0109 | 0.0083 | 0.0100 | 1,307,541 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0110 | 0.0110 | 0.0086 | 0.0100 | 911,800 | -0.00(-0.99%) |
Jul 10, 2018 | 0.0100 | 0.0110 | 0.0090 | 0.0101 | 549,000 | +0.00(+1.00%) |
Jul 09, 2018 | 0.0120 | 0.0120 | 0.0083 | 0.0100 | 1,768,985 | -0.00(-9.09%) |
Jul 06, 2018 | 0.0144 | 0.0145 | 0.0110 | 0.0110 | 1,976,089 | -0.00(-17.91%) |
Jul 05, 2018 | 0.0100 | 0.0168 | 0.0100 | 0.0134 | 6,361,412 | +0.00(+34.00%) |
Jul 03, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+21.95%) | |
Jul 02, 2018 | 0.0097 | 0.0106 | 0.0080 | 0.0082 | 2,315,363 | -0.00(-21.15%) |
Jun 29, 2018 | 0.0101 | 0.0108 | 0.0101 | 0.0104 | 1,619,287 | -0.00(-1.89%) |
Jun 28, 2018 | 0.0100 | 0.0113 | 0.0100 | 0.0106 | 2,185,165 | -0.00(-6.19%) |
Jun 27, 2018 | 0.0117 | 0.0117 | 0.0100 | 0.0113 | 1,220,609 | +0.00(+3.67%) |
Jun 26, 2018 | 0.0108 | 0.0116 | 0.0099 | 0.0109 | 3,050,807 | -0.00(-0.91%) |
Jun 25, 2018 | 0.0113 | 0.0135 | 0.0094 | 0.0110 | 4,890,434 | +0.00(+1.85%) |
Jun 22, 2018 | 0.0140 | 0.0155 | 0.0104 | 0.0108 | 5,161,070 | -0.00(-25.52%) |
Jun 21, 2018 | 0.0184 | 0.0204 | 0.0130 | 0.0145 | 7,095,877 | -0.00(-21.20%) |
Jun 20, 2018 | 0.0196 | 0.0215 | 0.0184 | 0.0184 | 2,518,262 | -0.00(-1.08%) |
Jun 19, 2018 | 0.0169 | 0.0208 | 0.0169 | 0.0186 | 3,352,428 | +0.00(+1.92%) |
Jun 18, 2018 | 0.0195 | 0.0208 | 0.0176 | 0.0182 | 5,015,219 | -0.00(-8.75%) |
Jun 15, 2018 | 0.0206 | 0.0206 | 0.0200 | 4,359,381 | -0.00(-2.91%) | |
Jun 14, 2018 | 0.0245 | 0.0246 | 0.0200 | 0.0206 | 4,613,352 | -0.00(-12.34%) |
Jun 13, 2018 | 0.0216 | 0.0257 | 0.0202 | 0.0235 | 11,360,645 | +0.00(+12.55%) |
Jun 12, 2018 | 0.0207 | 0.0213 | 0.0202 | 0.0209 | 2,236,608 | +0.00(+0.87%) |
Jun 11, 2018 | 0.0221 | 0.0232 | 0.0177 | 0.0207 | 7,398,728 | -0.00(-5.91%) |
Jun 08, 2018 | 0.0263 | 0.0263 | 0.0210 | 0.0220 | 6,298,766 | -0.00(-12.00%) |
Jun 07, 2018 | 0.0233 | 0.0257 | 0.0220 | 0.0250 | 4,556,616 | +0.00(+2.04%) |
Jun 06, 2018 | 0.0250 | 0.0260 | 0.0231 | 0.0245 | 3,593,163 | -0.00(-2.00%) |
Jun 05, 2018 | 0.0272 | 0.0280 | 0.0230 | 0.0250 | 6,175,812 | -0.00(-7.92%) |
Jun 04, 2018 | 0.0280 | 0.0310 | 0.0245 | 0.0272 | 9,358,329 | -0.00(-4.06%) |
Jun 01, 2018 | 0.0236 | 0.0295 | 0.0216 | 0.0283 | 11,895,362 | +0.00(+20.43%) |
May 31, 2018 | 0.0240 | 0.0267 | 0.0216 | 0.0235 | 11,671,469 | -0.00(-7.19%) |
May 30, 2018 | 0.0285 | 0.0299 | 0.0232 | 0.0253 | 10,101,575 | -0.00(-6.22%) |
May 29, 2018 | 0.0336 | 0.0358 | 0.0252 | 0.0270 | 11,625,120 | -0.00(-12.90%) |
May 25, 2018 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.02(-32.75%) | |
May 24, 2018 | 0.0455 | 0.0555 | 0.0355 | 0.0461 | 39,552,228 | +0.01(+13.80%) |
May 23, 2018 | 0.0228 | 0.0432 | 0.0225 | 0.0405 | 34,004,132 | +0.02(+79.25%) |
May 22, 2018 | 0.0240 | 0.0250 | 0.0188 | 0.0226 | 10,584,183 | -0.00(-1.65%) |
May 21, 2018 | 0.0300 | 0.0300 | 0.0210 | 0.0230 | 7,068,616 | -0.00(-8.08%) |
May 18, 2018 | 0.0211 | 0.0340 | 0.0201 | 0.0250 | 25,734,022 | +0.00(+18.48%) |
May 17, 2018 | 0.0300 | 0.0315 | 0.0200 | 0.0211 | 24,113,168 | -0.01(-29.19%) |
May 16, 2018 | 0.0372 | 0.0387 | 0.0221 | 0.0298 | 36,899,936 | -0.01(-16.06%) |
May 15, 2018 | 0.0605 | 0.0605 | 0.0336 | 0.0355 | 34,940,440 | -0.02(-33.02%) |
May 14, 2018 | 0.0474 | 0.0660 | 0.0430 | 0.0530 | 52,108,456 | +0.02(+42.47%) |
May 11, 2018 | 0.0187 | 0.0529 | 0.0163 | 0.0372 | 88,004,928 | +0.02(+91.75%) |
May 10, 2018 | 0.0440 | 0.0452 | 0.0180 | 0.0194 | 69,031,816 | -0.03(-59.16%) |
May 09, 2018 | 0.1050 | 0.1130 | 0.0425 | 0.0475 | 33,646,408 | -0.06(-57.21%) |
May 08, 2018 | 0.1022 | 0.1230 | 0.0750 | 0.1110 | 7,897,962 | +0.01(+4.72%) |
May 07, 2018 | 0.1315 | 0.1580 | 0.1001 | 0.1060 | 4,318,665 | -0.01(-7.83%) |
May 04, 2018 | 0.1705 | 0.1800 | 0.0972 | 0.1150 | 6,856,313 | -0.06(-32.35%) |
May 03, 2018 | 0.2620 | 0.3155 | 0.1400 | 0.1700 | 10,738,488 | -0.08(-33.04%) |
May 02, 2018 | 0.3108 | 0.3749 | 0.2350 | 0.2539 | 5,593,522 | -0.08(-23.06%) |