Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0012 | 0.0015 | 0.0011 | 0.0015 | 4,548,300 | +0.00(+7.14%) |
Dec 28, 2018 | 0.0013 | 0.0015 | 0.0012 | 0.0014 | 1,021,800 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 59,223 | -0.00(-6.67%) |
Dec 26, 2018 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 216,554 | -0.00(-6.25%) |
Dec 24, 2018 | 0.0014 | 0.0016 | 0.0012 | 0.0016 | 439,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 290,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 716,082 | +0.00(+6.67%) |
Dec 19, 2018 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 873,449 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 2,008,900 | -0.00(-11.76%) |
Dec 17, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,200,003 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0017 | 4,273,400 | +0.00(+13.33%) |
Dec 13, 2018 | 0.0025 | 0.0025 | 0.0015 | 0.0015 | 13,373,219 | -0.00(-40.00%) |
Dec 12, 2018 | 0.0024 | 0.0026 | 0.0022 | 0.0025 | 249,690 | +0.00(+4.17%) |
Dec 11, 2018 | 0.0022 | 0.0025 | 0.0022 | 0.0024 | 61,550 | -0.00(-11.11%) |
Dec 10, 2018 | 0.0027 | 0.0028 | 0.0027 | 0.0027 | 70,355 | -0.00(-10.00%) |
Dec 07, 2018 | 0.0024 | 0.0030 | 0.0020 | 0.0030 | 658,600 | +0.00(+25.00%) |
Dec 06, 2018 | 0.0028 | 0.0028 | 0.0024 | 0.0024 | 112,145 | -0.00(-14.29%) |
Dec 04, 2018 | 0.0028 | 0.0028 | 0.0026 | 0.0028 | 657,600 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0028 | 0.0028 | 0.0025 | 0.0028 | 66,382 | +0.00(+0.00%) |
Nov 30, 2018 | 0.0024 | 0.0029 | 0.0024 | 0.0028 | 111,000 | -0.00(-3.45%) |
Nov 29, 2018 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 535,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0028 | 0.0030 | 0.0024 | 0.0029 | 890,414 | +0.00(+3.57%) |
Nov 27, 2018 | 0.0027 | 0.0030 | 0.0022 | 0.0028 | 727,000 | +0.00(+3.70%) |
Nov 26, 2018 | 0.0023 | 0.0027 | 0.0023 | 0.0027 | 103,000 | +0.00(+12.50%) |
Nov 23, 2018 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 575,000 | +0.00(+14.29%) |
Nov 21, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
Nov 20, 2018 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 430,000 | -0.00(-4.76%) |
Nov 19, 2018 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 505,000 | -0.00(-25.00%) |
Nov 16, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 200,000 | +0.00(+3.70%) |
Nov 15, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 100,000 | +0.00(+28.57%) |
Nov 14, 2018 | 0.0022 | 0.0030 | 0.0021 | 0.0021 | 1,241,960 | -0.00(-25.00%) |
Nov 13, 2018 | 0.0025 | 0.0030 | 0.0020 | 0.0028 | 1,870,199 | +0.00(+12.00%) |
Nov 12, 2018 | 0.0015 | 0.0034 | 0.0015 | 0.0025 | 6,287,668 | +0.00(+56.25%) |
Nov 09, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 581,400 | -0.00(-5.88%) |
Nov 08, 2018 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 232,666 | -0.00(-26.09%) |
Nov 07, 2018 | 0.0022 | 0.0027 | 0.0016 | 0.0023 | 2,257,709 | +0.00(+9.52%) |
Nov 06, 2018 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 1,339,883 | +0.00(+16.67%) |
Nov 05, 2018 | 0.0020 | 0.0022 | 0.0018 | 0.0018 | 764,690 | +0.00(+20.00%) |
Nov 02, 2018 | 0.0022 | 0.0022 | 0.0015 | 0.0015 | 1,120,900 | -0.00(-37.50%) |
Nov 01, 2018 | 0.0018 | 0.0024 | 0.0015 | 0.0024 | 3,071,597 | +0.00(+60.00%) |
Oct 31, 2018 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 599,929 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 1,293,666 | -0.00(-11.76%) |
Oct 29, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 50,242 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0017 | 0.0017 | 0.0017 | 1 | +0.00(+0.00%) | |
Oct 25, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 10,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 80,340 | -0.00(-10.53%) |
Oct 23, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 2,200 | -0.00(-5.00%) |
Oct 22, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 262,296 | +0.00(+25.00%) |
Oct 18, 2018 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-20.00%) | |
Oct 17, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 20,500 | +0.00(+25.00%) |
Oct 16, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,000 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 25,000 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 4,100 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 38,000 | -0.00(-27.27%) |
Oct 10, 2018 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 333 | +0.00(+37.50%) |
Oct 09, 2018 | 0.0019 | 0.0020 | 0.0016 | 0.0016 | 56,894 | -0.00(-15.79%) |
Oct 08, 2018 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 71,600 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 268,700 | +0.00(+5.56%) |
Oct 04, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 212,800 | -0.00(-5.26%) |
Oct 02, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+5.56%) |