Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0139 | 0.0139 | 0.0077 | 0.0100 | 393,454 | -0.00(-16.67%) |
Oct 30, 2018 | 0.0100 | 0.0120 | 0.0072 | 0.0120 | 223,200 | -0.00(-17.24%) |
Oct 29, 2018 | 0.0109 | 0.0145 | 0.0109 | 0.0145 | 22,030 | +0.00(+47.96%) |
Oct 26, 2018 | 0.0100 | 0.0100 | 0.0098 | 0.0098 | 380,700 | -0.00(-19.67%) |
Oct 25, 2018 | 0.0087 | 0.0122 | 0.0087 | 0.0122 | 204,683 | +0.00(+9.91%) |
Oct 24, 2018 | 0.0095 | 0.0111 | 0.0080 | 0.0111 | 216,065 | -0.00(-10.48%) |
Oct 23, 2018 | 0.0090 | 0.0124 | 0.0090 | 0.0124 | 66,650 | -0.00(-6.06%) |
Oct 22, 2018 | 0.0120 | 0.0132 | 0.0090 | 0.0132 | 319,541 | +0.00(+10.00%) |
Oct 19, 2018 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 32,700 | +0.00(+9.09%) |
Oct 18, 2018 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 67,337 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0183 | 0.0183 | 0.0100 | 0.0110 | 30,100 | -0.01(-45.00%) |
Oct 16, 2018 | 0.0092 | 0.0200 | 0.0075 | 0.0200 | 461,993 | +0.01(+100.00%) |
Oct 15, 2018 | 0.0130 | 0.0150 | 0.0090 | 0.0100 | 272,306 | -0.01(-41.18%) |
Oct 12, 2018 | 0.0090 | 0.0170 | 0.0090 | 0.0170 | 344,500 | +0.01(+42.86%) |
Oct 11, 2018 | 0.0115 | 0.0127 | 0.0100 | 0.0119 | 256,302 | -0.00(-8.46%) |
Oct 10, 2018 | 0.0105 | 0.0140 | 0.0100 | 0.0130 | 350,000 | +0.00(+26.21%) |
Oct 09, 2018 | 0.0101 | 0.0103 | 0.0100 | 0.0103 | 247,508 | +0.00(+1.98%) |
Oct 08, 2018 | 0.0149 | 0.0149 | 0.0100 | 0.0101 | 613,804 | -0.00(-32.67%) |
Oct 05, 2018 | 0.0150 | 0.0150 | 0.0120 | 0.0150 | 140,000 | -0.00(-16.67%) |
Oct 04, 2018 | 0.0180 | 0.0180 | 0.0140 | 0.0180 | 207,510 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0169 | 0.0180 | 0.0125 | 0.0180 | 256,919 | +0.00(+9.09%) |
Oct 02, 2018 | 0.0190 | 0.0190 | 0.0110 | 0.0165 | 243,999 | +0.00(+10.00%) |
Oct 01, 2018 | 0.0125 | 0.0200 | 0.0125 | 0.0150 | 400,033 | -0.00(-9.09%) |
Sep 28, 2018 | 0.0210 | 0.0226 | 0.0165 | 0.0165 | 1,101,700 | -0.00(-21.43%) |
Sep 27, 2018 | 0.0148 | 0.0210 | 0.0110 | 0.0210 | 2,090,005 | +0.01(+96.26%) |
Sep 26, 2018 | 0.0130 | 0.0168 | 0.0085 | 0.0107 | 2,126,428 | +0.00(+12.63%) |
Sep 25, 2018 | 0.0080 | 0.0240 | 0.0066 | 0.0095 | 6,952,995 | +0.00(+63.79%) |
Sep 24, 2018 | 0.0065 | 0.0065 | 0.0058 | 0.0058 | 89,000 | -0.00(-9.38%) |
Sep 21, 2018 | 0.0086 | 0.0115 | 0.0064 | 0.0064 | 252,000 | +0.00(+12.28%) |
Sep 20, 2018 | 0.0075 | 0.0080 | 0.0057 | 0.0057 | 21,060 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 70,000 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0075 | 0.0075 | 0.0057 | 0.0057 | 24,220 | -0.00(-24.00%) |
Sep 14, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 0.0068 | 0.0094 | 0.0057 | 0.0075 | 114,500 | +0.00(+44.23%) |
Sep 12, 2018 | 0.0075 | 0.0075 | 0.0052 | 0.0052 | 181,956 | -0.00(-30.67%) |
Sep 11, 2018 | 0.0068 | 0.0075 | 0.0068 | 0.0075 | 125,000 | -0.00(-22.68%) |
Sep 10, 2018 | 0.0125 | 0.0125 | 0.0067 | 0.0097 | 152,056 | +0.00(+49.23%) |
Sep 07, 2018 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 65,000 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 45,000 | +0.00(+0.00%) |
Sep 05, 2018 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 9,402 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0062 | 0.0065 | 0.0052 | 0.0065 | 537,704 | +0.00(+4.84%) |
Aug 31, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-6.06%) | |
Aug 30, 2018 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 1,764 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0074 | 0.0074 | 0.0060 | 0.0066 | 40,233 | -0.00(-10.81%) |
Aug 28, 2018 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 20,112 | +0.00(+25.42%) |
Aug 27, 2018 | 0.0060 | 0.0060 | 0.0052 | 0.0059 | 722,168 | +0.00(+0.00%) |
Aug 24, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 100,000 | -0.00(-1.67%) |
Aug 23, 2018 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 125,000 | -0.00(-14.29%) |
Aug 22, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 223,500 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0099 | 0.0099 | 0.0070 | 0.0070 | 269,997 | -0.00(-19.54%) |
Aug 20, 2018 | 0.0081 | 0.0087 | 0.0081 | 0.0087 | 36,101 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0087 | 0.0087 | 0.0085 | 0.0087 | 375,300 | +0.00(+2.35%) |
Aug 16, 2018 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 120,000 | +0.00(+7.59%) |
Aug 15, 2018 | 0.0079 | 0.0079 | 0.0079 | 2 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.0079 | 0.0079 | 0.0079 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 0.0093 | 0.0093 | 0.0079 | 0.0079 | 35,800 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0070 | 0.0089 | 0.0070 | 0.0079 | 264,700 | -0.00(-1.25%) |
Aug 09, 2018 | 0.0086 | 0.0086 | 0.0075 | 0.0080 | 594,120 | -0.00(-11.11%) |
Aug 08, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 9,469 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0098 | 0.0098 | 0.0090 | 0.0090 | 560,519 | -0.00(-18.18%) |
Aug 06, 2018 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 320,001 | +0.00(+10.00%) |
Aug 03, 2018 | 0.0090 | 0.0105 | 0.0090 | 0.0100 | 174,000 | +0.00(+17.65%) |
Aug 02, 2018 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 126,493 | +0.00(+6.25%) |