Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0059 | 0.0064 | 0.0059 | 0.0064 | 681,168 | +0.00(+4.92%) |
Oct 30, 2018 | 0.0056 | 0.0061 | 0.0053 | 0.0061 | 1,275,000 | +0.00(+8.93%) |
Oct 29, 2018 | 0.0060 | 0.0060 | 0.0056 | 0.0056 | 26,000 | -0.00(-8.20%) |
Oct 26, 2018 | 0.0061 | 0.0061 | 0.0056 | 0.0061 | 1,105,000 | -0.00(-3.17%) |
Oct 25, 2018 | 0.0057 | 0.0063 | 0.0053 | 0.0063 | 1,548,200 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0061 | 0.0068 | 0.0053 | 0.0063 | 3,321,840 | +0.00(+3.28%) |
Oct 23, 2018 | 0.0054 | 0.0061 | 0.0050 | 0.0061 | 1,994,329 | +0.00(+17.31%) |
Oct 22, 2018 | 0.0067 | 0.0069 | 0.0051 | 0.0052 | 1,889,636 | -0.00(-22.39%) |
Oct 19, 2018 | 0.0055 | 0.0069 | 0.0053 | 0.0067 | 4,369,300 | +0.00(+31.37%) |
Oct 18, 2018 | 0.0054 | 0.0054 | 0.0045 | 0.0051 | 481,025 | -0.00(-5.56%) |
Oct 17, 2018 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 220,000 | +0.00(+8.00%) |
Oct 16, 2018 | 0.0051 | 0.0055 | 0.0045 | 0.0050 | 1,625,147 | -0.00(-1.96%) |
Oct 15, 2018 | 0.0053 | 0.0055 | 0.0051 | 0.0051 | 912,163 | -0.00(-10.53%) |
Oct 12, 2018 | 0.0053 | 0.0057 | 0.0053 | 0.0057 | 431,800 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0051 | 0.0057 | 0.0051 | 0.0057 | 614,000 | -0.00(-3.39%) |
Oct 10, 2018 | 0.0056 | 0.0062 | 0.0051 | 0.0059 | 852,857 | +0.00(+15.69%) |
Oct 09, 2018 | 0.0069 | 0.0069 | 0.0051 | 0.0051 | 1,044,861 | -0.00(-25.00%) |
Oct 08, 2018 | 0.0060 | 0.0069 | 0.0055 | 0.0068 | 2,336,439 | +0.00(+13.33%) |
Oct 05, 2018 | 0.0066 | 0.0068 | 0.0047 | 0.0060 | 1,805,500 | -0.00(-11.76%) |
Oct 04, 2018 | 0.0075 | 0.0075 | 0.0059 | 0.0068 | 979,268 | -0.00(-2.86%) |
Oct 03, 2018 | 0.0070 | 0.0077 | 0.0065 | 0.0070 | 997,751 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0050 | 0.0078 | 0.0050 | 0.0070 | 4,358,855 | +0.00(+22.81%) |
Oct 01, 2018 | 0.0053 | 0.0057 | 0.0048 | 0.0057 | 2,136,923 | +0.00(+0.00%) |
Sep 28, 2018 | 0.0050 | 0.0062 | 0.0050 | 0.0057 | 664,000 | +0.00(+7.55%) |
Sep 27, 2018 | 0.0057 | 0.0061 | 0.0045 | 0.0053 | 765,035 | -0.00(-5.36%) |
Sep 26, 2018 | 0.0063 | 0.0063 | 0.0050 | 0.0056 | 673,193 | -0.00(-9.68%) |
Sep 25, 2018 | 0.0060 | 0.0062 | 0.0051 | 0.0062 | 771,900 | +0.00(+6.90%) |
Sep 24, 2018 | 0.0056 | 0.0070 | 0.0051 | 0.0058 | 1,094,100 | -0.00(-14.71%) |
Sep 21, 2018 | 0.0066 | 0.0070 | 0.0058 | 0.0068 | 220,500 | +0.00(+0.00%) |
Sep 20, 2018 | 0.0065 | 0.0068 | 0.0048 | 0.0068 | 2,977,200 | +0.00(+6.25%) |
Sep 19, 2018 | 0.0055 | 0.0064 | 0.0055 | 0.0064 | 360,700 | +0.00(+3.23%) |
Sep 18, 2018 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 100,000 | +0.00(+3.33%) |
Sep 17, 2018 | 0.0050 | 0.0062 | 0.0050 | 0.0060 | 183,200 | -0.00(-3.23%) |
Sep 14, 2018 | 0.0065 | 0.0069 | 0.0062 | 0.0062 | 305,200 | -0.00(-4.62%) |
Sep 13, 2018 | 0.0060 | 0.0068 | 0.0055 | 0.0065 | 263,432 | +0.00(+4.84%) |
Sep 12, 2018 | 0.0049 | 0.0063 | 0.0047 | 0.0062 | 908,200 | -0.00(-4.62%) |
Sep 11, 2018 | 0.0063 | 0.0067 | 0.0052 | 0.0065 | 799,700 | +0.00(+1.56%) |
Sep 10, 2018 | 0.0048 | 0.0069 | 0.0048 | 0.0064 | 382,500 | +0.00(+16.36%) |
Sep 07, 2018 | 0.0042 | 0.0060 | 0.0042 | 0.0055 | 2,660,800 | -0.00(-8.33%) |
Sep 06, 2018 | 0.0070 | 0.0078 | 0.0042 | 0.0060 | 5,398,870 | -0.00(-23.08%) |
Sep 05, 2018 | 0.0080 | 0.0080 | 0.0050 | 0.0078 | 490,908 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0083 | 0.0083 | 0.0067 | 0.0078 | 419,389 | -0.00(-2.50%) |
Aug 31, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+2.56%) | |
Aug 30, 2018 | 0.0067 | 0.0080 | 0.0067 | 0.0078 | 325,333 | -0.00(-2.50%) |
Aug 29, 2018 | 0.0080 | 0.0080 | 0.0067 | 0.0080 | 318,358 | +0.00(+2.56%) |
Aug 28, 2018 | 0.0070 | 0.0078 | 0.0065 | 0.0078 | 263,230 | +0.00(+11.43%) |
Aug 27, 2018 | 0.0076 | 0.0078 | 0.0065 | 0.0070 | 255,800 | -0.00(-7.89%) |
Aug 24, 2018 | 0.0079 | 0.0079 | 0.0060 | 0.0076 | 578,500 | +0.00(+8.57%) |
Aug 23, 2018 | 0.0070 | 0.0079 | 0.0061 | 0.0070 | 1,038,813 | +0.00(+4.48%) |
Aug 22, 2018 | 0.0068 | 0.0079 | 0.0056 | 0.0067 | 914,800 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0067 | 357,360 | +0.00(+1.52%) |
Aug 20, 2018 | 0.0067 | 0.0070 | 0.0060 | 0.0066 | 317,100 | -0.00(-1.49%) |
Aug 17, 2018 | 0.0080 | 0.0080 | 0.0064 | 0.0067 | 761,700 | -0.00(-9.46%) |
Aug 16, 2018 | 0.0062 | 0.0087 | 0.0047 | 0.0074 | 4,018,492 | +0.00(+12.12%) |
Aug 15, 2018 | 0.0080 | 0.0080 | 0.0060 | 0.0066 | 2,415,856 | -0.00(-22.35%) |
Aug 14, 2018 | 0.0071 | 0.0086 | 0.0070 | 0.0085 | 1,383,400 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0080 | 0.0090 | 0.0055 | 0.0085 | 3,539,885 | -0.00(-5.56%) |
Aug 10, 2018 | 0.0059 | 0.0095 | 0.0059 | 0.0090 | 630,200 | -0.00(-5.26%) |
Aug 09, 2018 | 0.0096 | 0.0097 | 0.0091 | 0.0095 | 342,830 | -0.00(-1.04%) |
Aug 08, 2018 | 0.0096 | 0.0096 | 0.0083 | 0.0096 | 1,137,277 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0096 | 0.0096 | 0.0093 | 0.0096 | 1,241,981 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0087 | 0.0096 | 0.0060 | 0.0096 | 3,837,868 | +0.00(+5.49%) |
Aug 03, 2018 | 0.0097 | 0.0097 | 0.0075 | 0.0091 | 225,200 | +0.00(+1.11%) |
Aug 02, 2018 | 0.0091 | 0.0091 | 0.0071 | 0.0090 | 2,186,173 | +0.00(+5.88%) |