Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 334,900 | +0.00(+7.14%) |
Nov 29, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 1,255,254 | -0.00(-12.50%) |
Nov 28, 2018 | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 366,470 | +0.00(+6.67%) |
Nov 27, 2018 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 293,467 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 2,530,785 | +0.00(+15.38%) |
Nov 23, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 45,000 | -0.00(-13.33%) |
Nov 21, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+7.14%) | |
Nov 20, 2018 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 48,148 | -0.00(-6.67%) |
Nov 19, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 570,800 | +0.00(+7.14%) |
Nov 16, 2018 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 684,600 | +0.00(+0.00%) |
Nov 15, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 4,846,000 | -0.00(-12.50%) |
Nov 14, 2018 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 1,056,950 | +0.00(+6.67%) |
Nov 13, 2018 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 3,786,258 | -0.00(-6.25%) |
Nov 12, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 898,071 | +0.00(+14.29%) |
Nov 09, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 2,012,000 | -0.00(-6.67%) |
Nov 08, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 42,002 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 1,109,000 | -0.00(-6.25%) |
Nov 06, 2018 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 354,000 | +0.00(+6.67%) |
Nov 05, 2018 | 0.0020 | 0.0020 | 0.0013 | 0.0015 | 1,801,088 | +0.00(+7.14%) |
Nov 02, 2018 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 638,900 | +0.00(+7.69%) |
Nov 01, 2018 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 2,516,012 | -0.00(-13.33%) |
Oct 31, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 894,369 | -0.00(-11.76%) |
Oct 30, 2018 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 1,081,978 | +0.00(+6.25%) |
Oct 29, 2018 | 0.0013 | 0.0018 | 0.0013 | 0.0016 | 3,072,434 | +0.00(+33.33%) |
Oct 26, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 3,989,400 | -0.00(-7.69%) |
Oct 25, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 2,894,236 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1,062,113 | +0.00(+8.33%) |
Oct 23, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 6,846,158 | -0.00(-7.69%) |
Oct 22, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,470,000 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 4,360,800 | -0.00(-7.14%) |
Oct 18, 2018 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 5,014,600 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 1,568,000 | -0.00(-12.50%) |
Oct 16, 2018 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 4,811,000 | +0.00(+14.29%) |
Oct 15, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 5,000,666 | -0.00(-22.22%) |
Oct 12, 2018 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 1,631,100 | +0.00(+5.88%) |
Oct 11, 2018 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 2,855,449 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 2,924,678 | -0.00(-10.53%) |
Oct 09, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 2,074,557 | +0.00(+5.56%) |
Oct 08, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 3,955,300 | +0.00(+5.88%) |
Oct 05, 2018 | 0.0024 | 0.0024 | 0.0017 | 0.0017 | 2,121,800 | -0.00(-15.00%) |
Oct 04, 2018 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 2,284,020 | +0.00(+11.11%) |
Oct 03, 2018 | 0.0020 | 0.0022 | 0.0017 | 0.0018 | 13,401,978 | -0.00(-10.00%) |
Oct 02, 2018 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 8,808,285 | -0.00(-4.76%) |
Oct 01, 2018 | 0.0021 | 0.0026 | 0.0020 | 0.0021 | 11,976,741 | +0.00(+10.53%) |
Sep 28, 2018 | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 2,538,700 | -0.00(-5.00%) |
Sep 27, 2018 | 0.0031 | 0.0031 | 0.0020 | 0.0020 | 4,979,539 | -0.00(-9.09%) |
Sep 26, 2018 | 0.0027 | 0.0027 | 0.0021 | 0.0022 | 9,814,446 | -0.00(-12.00%) |
Sep 25, 2018 | 0.0021 | 0.0026 | 0.0020 | 0.0025 | 5,985,373 | +0.00(+13.64%) |
Sep 24, 2018 | 0.0020 | 0.0027 | 0.0018 | 0.0022 | 5,097,748 | +0.00(+10.00%) |
Sep 21, 2018 | 0.0022 | 0.0024 | 0.0019 | 0.0020 | 7,286,000 | -0.00(-4.76%) |
Sep 20, 2018 | 0.0019 | 0.0032 | 0.0015 | 0.0021 | 41,704,092 | +0.00(+23.53%) |
Sep 19, 2018 | 0.0027 | 0.0032 | 0.0016 | 0.0017 | 46,734,992 | -0.00(-32.00%) |
Sep 18, 2018 | 0.0010 | 0.0042 | 0.0010 | 0.0025 | 118,073,752 | +0.00(+150.00%) |
Sep 17, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 2,704,733 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 2,340,000 | -0.00(-9.09%) |
Sep 13, 2018 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,893,258 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 2,464,999 | -0.00(-15.38%) |
Sep 11, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1,533,634 | +0.00(+18.18%) |
Sep 10, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 2,891,521 | -0.00(-8.33%) |
Sep 07, 2018 | 0.0009 | 0.0013 | 0.0009 | 0.0012 | 11,229,499 | +0.00(+9.09%) |
Sep 06, 2018 | 0.0011 | 0.0015 | 0.0010 | 0.0011 | 9,115,445 | +0.00(+22.22%) |
Sep 05, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 1,666,179 | -0.00(-10.00%) |