Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0059 | 0.0083 | 0.0040 | 0.0066 | 37,601,600 | +0.00(+46.67%) |
Sep 27, 2018 | 0.0028 | 0.0048 | 0.0026 | 0.0045 | 8,422,048 | +0.00(+50.00%) |
Sep 26, 2018 | 0.0038 | 0.0038 | 0.0028 | 0.0030 | 1,478,647 | -0.00(-3.23%) |
Sep 25, 2018 | 0.0039 | 0.0039 | 0.0028 | 0.0031 | 2,867,490 | -0.00(-6.06%) |
Sep 24, 2018 | 0.0033 | 0.0039 | 0.0030 | 0.0033 | 870,011 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0040 | 0.0041 | 0.0029 | 0.0033 | 2,547,500 | -0.00(-5.71%) |
Sep 20, 2018 | 0.0027 | 0.0049 | 0.0025 | 0.0035 | 9,154,649 | +0.00(+29.63%) |
Sep 19, 2018 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 436,573 | -0.00(-6.90%) |
Sep 18, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0029 | 2,182,391 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0032 | 0.0033 | 0.0029 | 0.0029 | 58,366 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0032 | 0.0034 | 0.0029 | 0.0029 | 1,103,200 | -0.00(-9.38%) |
Sep 13, 2018 | 0.0035 | 0.0035 | 0.0029 | 0.0032 | 2,176,742 | -0.00(-8.57%) |
Sep 12, 2018 | 0.0030 | 0.0035 | 0.0026 | 0.0035 | 2,884,591 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0031 | 0.0035 | 0.0030 | 0.0035 | 2,493,228 | +0.00(+2.94%) |
Sep 10, 2018 | 0.0036 | 0.0038 | 0.0031 | 0.0034 | 1,478,611 | -0.00(-5.56%) |
Sep 07, 2018 | 0.0035 | 0.0038 | 0.0031 | 0.0036 | 2,388,900 | +0.00(+9.09%) |
Sep 06, 2018 | 0.0034 | 0.0041 | 0.0031 | 0.0033 | 3,956,979 | -0.00(-2.94%) |
Sep 05, 2018 | 0.0031 | 0.0036 | 0.0031 | 0.0034 | 3,743,843 | -0.00(-2.86%) |
Sep 04, 2018 | 0.0036 | 0.0036 | 0.0031 | 0.0035 | 3,878,500 | -0.00(-2.78%) |
Aug 31, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+5.88%) | |
Aug 30, 2018 | 0.0041 | 0.0041 | 0.0032 | 0.0034 | 4,897,407 | -0.00(-17.07%) |
Aug 29, 2018 | 0.0041 | 0.0041 | 0.0033 | 0.0041 | 3,239,659 | +0.00(+5.13%) |
Aug 28, 2018 | 0.0037 | 0.0039 | 0.0032 | 0.0039 | 6,405,681 | -0.00(-9.30%) |
Aug 27, 2018 | 0.0038 | 0.0044 | 0.0035 | 0.0043 | 922,100 | +0.00(+7.50%) |
Aug 24, 2018 | 0.0041 | 0.0041 | 0.0035 | 0.0040 | 2,945,800 | -0.00(-2.44%) |
Aug 23, 2018 | 0.0057 | 0.0057 | 0.0031 | 0.0041 | 9,349,406 | -0.00(-10.87%) |
Aug 22, 2018 | 0.0048 | 0.0056 | 0.0045 | 0.0046 | 1,431,409 | -0.00(-6.12%) |
Aug 21, 2018 | 0.0060 | 0.0060 | 0.0048 | 0.0049 | 1,383,664 | -0.00(-9.26%) |
Aug 20, 2018 | 0.0056 | 0.0060 | 0.0050 | 0.0054 | 1,716,699 | -0.00(-3.57%) |
Aug 17, 2018 | 0.0050 | 0.0073 | 0.0050 | 0.0056 | 5,472,200 | -0.00(-3.45%) |
Aug 16, 2018 | 0.0060 | 0.0063 | 0.0050 | 0.0058 | 1,031,424 | -0.00(-15.94%) |
Aug 15, 2018 | 0.0060 | 0.0070 | 0.0060 | 0.0069 | 764,228 | -0.00(-2.82%) |
Aug 14, 2018 | 0.0059 | 0.0075 | 0.0059 | 0.0071 | 4,195,599 | +0.00(+20.34%) |
Aug 13, 2018 | 0.0043 | 0.0070 | 0.0043 | 0.0059 | 4,991,574 | +0.00(+31.11%) |
Aug 10, 2018 | 0.0043 | 0.0045 | 0.0041 | 0.0045 | 3,357,900 | +0.00(+4.65%) |
Aug 09, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0043 | 1,290,078 | -0.00(-2.27%) |
Aug 08, 2018 | 0.0044 | 0.0046 | 0.0035 | 0.0044 | 1,411,750 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0043 | 0.0047 | 0.0040 | 0.0044 | 1,558,856 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0042 | 0.0049 | 0.0042 | 0.0044 | 1,588,135 | +0.00(+0.00%) |
Aug 03, 2018 | 0.0046 | 0.0046 | 0.0040 | 0.0044 | 1,189,900 | +0.00(+2.33%) |
Aug 02, 2018 | 0.0043 | 0.0046 | 0.0036 | 0.0043 | 3,502,264 | -0.00(-4.44%) |
Aug 01, 2018 | 0.0051 | 0.0052 | 0.0043 | 0.0045 | 1,074,753 | -0.00(-11.76%) |
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%) |