Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0353 | 0.0370 | 0.0300 | 0.0350 | 3,614,493 | +0.00(+5.11%) |
Feb 27, 2019 | 0.0375 | 0.0395 | 0.0327 | 0.0333 | 4,335,055 | -0.01(-14.83%) |
Feb 26, 2019 | 0.0388 | 0.0417 | 0.0370 | 0.0391 | 6,676,656 | +0.00(+6.54%) |
Feb 25, 2019 | 0.0381 | 0.0390 | 0.0280 | 0.0367 | 5,867,367 | +0.00(+1.94%) |
Feb 22, 2019 | 0.0405 | 0.0405 | 0.0320 | 0.0360 | 7,323,200 | -0.00(-11.11%) |
Feb 21, 2019 | 0.0440 | 0.0469 | 0.0370 | 0.0405 | 7,824,802 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0433 | 0.0476 | 0.0365 | 0.0405 | 6,600,770 | -0.00(-0.98%) |
Feb 19, 2019 | 0.0360 | 0.0462 | 0.0339 | 0.0409 | 12,423,030 | +0.01(+18.21%) |
Feb 15, 2019 | 0.0345 | 0.0360 | 0.0280 | 0.0346 | 15,031,500 | -0.00(-0.57%) |
Feb 14, 2019 | 0.0268 | 0.0420 | 0.0210 | 0.0348 | 30,546,488 | +0.01(+46.22%) |
Feb 13, 2019 | 0.0348 | 0.0348 | 0.0204 | 0.0238 | 23,368,524 | -0.01(-25.39%) |
Feb 12, 2019 | 0.0409 | 0.0425 | 0.0310 | 0.0319 | 7,698,048 | -0.01(-19.24%) |
Feb 11, 2019 | 0.0421 | 0.0470 | 0.0303 | 0.0395 | 21,267,922 | +0.00(+2.60%) |
Feb 08, 2019 | 0.0645 | 0.0661 | 0.0380 | 0.0385 | 36,876,500 | -0.03(-42.11%) |
Feb 07, 2019 | 0.0295 | 0.0695 | 0.0280 | 0.0665 | 81,767,384 | +0.04(+146.30%) |
Feb 06, 2019 | 0.0202 | 0.0294 | 0.0199 | 0.0270 | 15,268,423 | +0.01(+36.36%) |
Feb 05, 2019 | 0.0235 | 0.0250 | 0.0181 | 0.0198 | 5,674,323 | -0.00(-18.85%) |
Feb 04, 2019 | 0.0308 | 0.0315 | 0.0194 | 0.0244 | 14,352,506 | -0.01(-18.39%) |
Feb 01, 2019 | 0.0206 | 0.0319 | 0.0205 | 0.0299 | 25,135,300 | +0.01(+45.15%) |
Jan 31, 2019 | 0.0135 | 0.0210 | 0.0130 | 0.0206 | 13,157,141 | +0.01(+58.46%) |
Jan 30, 2019 | 0.0100 | 0.0145 | 0.0092 | 0.0130 | 6,512,517 | +0.00(+41.30%) |
Jan 29, 2019 | 0.0086 | 0.0093 | 0.0085 | 0.0092 | 3,734,182 | +0.00(+16.46%) |
Jan 28, 2019 | 0.0079 | 0.0088 | 0.0068 | 0.0079 | 2,385,722 | +0.00(+3.95%) |
Jan 25, 2019 | 0.0063 | 0.0076 | 0.0063 | 0.0076 | 3,073,600 | +0.00(+16.92%) |
Jan 24, 2019 | 0.0070 | 0.0070 | 0.0057 | 0.0065 | 4,926,000 | -0.00(-5.80%) |
Jan 23, 2019 | 0.0070 | 0.0076 | 0.0061 | 0.0069 | 296,400 | -0.00(-1.43%) |
Jan 22, 2019 | 0.0072 | 0.0076 | 0.0065 | 0.0070 | 329,361 | -0.00(-7.89%) |
Jan 18, 2019 | 0.0071 | 0.0076 | 0.0071 | 0.0076 | 151,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0080 | 0.0080 | 0.0071 | 0.0076 | 537,542 | +0.00(+0.00%) |
Jan 16, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0076 | 212,462 | -0.00(-5.00%) |
Jan 15, 2019 | 0.0087 | 0.0087 | 0.0076 | 0.0080 | 1,163,445 | +0.00(+2.56%) |
Jan 14, 2019 | 0.0076 | 0.0078 | 0.0076 | 0.0078 | 265,206 | +0.00(+5.41%) |
Jan 11, 2019 | 0.0077 | 0.0078 | 0.0070 | 0.0074 | 617,400 | +0.00(+2.78%) |
Jan 10, 2019 | 0.0076 | 0.0077 | 0.0065 | 0.0072 | 480,249 | -0.00(-4.00%) |
Jan 09, 2019 | 0.0078 | 0.0078 | 0.0069 | 0.0075 | 144,618 | +0.00(+2.74%) |
Jan 08, 2019 | 0.0051 | 0.0078 | 0.0051 | 0.0073 | 230,079 | -0.00(-5.19%) |
Jan 07, 2019 | 0.0078 | 0.0078 | 0.0075 | 0.0077 | 781,931 | +0.00(+2.67%) |
Jan 04, 2019 | 0.0089 | 0.0089 | 0.0067 | 0.0075 | 1,451,900 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0057 | 0.0075 | 0.0057 | 0.0075 | 1,437,321 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0076 | 0.0077 | 0.0065 | 0.0075 | 1,634,987 | -0.00(-2.60%) |
Dec 31, 2018 | 0.0076 | 0.0079 | 0.0061 | 0.0077 | 891,500 | +0.00(+2.67%) |
Dec 28, 2018 | 0.0080 | 0.0080 | 0.0065 | 0.0075 | 782,000 | -0.00(-5.06%) |
Dec 27, 2018 | 0.0077 | 0.0081 | 0.0067 | 0.0079 | 497,419 | -0.00(-2.47%) |
Dec 26, 2018 | 0.0079 | 0.0081 | 0.0070 | 0.0081 | 596,635 | -0.00(-2.41%) |
Dec 24, 2018 | 0.0079 | 0.0083 | 0.0060 | 0.0083 | 611,100 | +0.00(+5.06%) |
Dec 21, 2018 | 0.0085 | 0.0085 | 0.0055 | 0.0079 | 1,012,800 | +0.00(+2.60%) |
Dec 20, 2018 | 0.0076 | 0.0084 | 0.0070 | 0.0077 | 786,949 | -0.00(-3.75%) |
Dec 19, 2018 | 0.0083 | 0.0083 | 0.0075 | 0.0080 | 512,899 | +0.00(+12.68%) |
Dec 18, 2018 | 0.0084 | 0.0084 | 0.0070 | 0.0071 | 1,338,285 | +0.00(+1.43%) |
Dec 17, 2018 | 0.0083 | 0.0085 | 0.0070 | 0.0070 | 2,270,253 | -0.00(-16.67%) |
Dec 14, 2018 | 0.0084 | 0.0084 | 0.0076 | 0.0084 | 145,400 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0080 | 0.0084 | 0.0073 | 0.0084 | 917,030 | +0.00(+7.69%) |
Dec 12, 2018 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 4,500 | +0.00(+6.85%) |
Dec 11, 2018 | 0.0073 | 0.0077 | 0.0073 | 0.0073 | 305,000 | -0.00(-9.88%) |
Dec 10, 2018 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 50,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 20,900 | -0.00(-2.41%) |
Dec 06, 2018 | 0.0083 | 0.0083 | 0.0083 | 31,100 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.0085 | 0.0085 | 0.0075 | 0.0083 | 675,300 | +0.00(+2.47%) |