Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0035 | 0.0035 | 0.0025 | 0.0030 | 1,739,500 | -0.00(-18.92%) |
Nov 29, 2018 | 0.0039 | 0.0039 | 0.0028 | 0.0037 | 1,047,253 | -0.00(-5.13%) |
Nov 28, 2018 | 0.0034 | 0.0040 | 0.0030 | 0.0039 | 686,002 | -0.00(-11.36%) |
Nov 27, 2018 | 0.0040 | 0.0044 | 0.0035 | 0.0044 | 232,000 | +0.00(+2.33%) |
Nov 26, 2018 | 0.0038 | 0.0046 | 0.0038 | 0.0043 | 383,309 | -0.00(-6.52%) |
Nov 23, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 128,500 | +0.00(+15.00%) |
Nov 21, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+11.11%) | |
Nov 20, 2018 | 0.0032 | 0.0037 | 0.0032 | 0.0036 | 323,300 | -0.00(-2.70%) |
Nov 19, 2018 | 0.0043 | 0.0043 | 0.0030 | 0.0037 | 4,952,859 | -0.00(-13.95%) |
Nov 16, 2018 | 0.0047 | 0.0047 | 0.0040 | 0.0043 | 1,256,000 | -0.00(-10.42%) |
Nov 15, 2018 | 0.0045 | 0.0050 | 0.0034 | 0.0048 | 1,341,000 | -0.00(-2.04%) |
Nov 14, 2018 | 0.0043 | 0.0051 | 0.0037 | 0.0049 | 2,397,079 | -0.00(-2.00%) |
Nov 13, 2018 | 0.0052 | 0.0052 | 0.0045 | 0.0050 | 347,500 | -0.00(-3.85%) |
Nov 12, 2018 | 0.0053 | 0.0053 | 0.0048 | 0.0052 | 214,000 | -0.00(-1.89%) |
Nov 09, 2018 | 0.0056 | 0.0056 | 0.0040 | 0.0053 | 1,695,300 | -0.00(-7.02%) |
Nov 08, 2018 | 0.0061 | 0.0061 | 0.0040 | 0.0057 | 2,622,500 | -0.00(-6.56%) |
Nov 07, 2018 | 0.0057 | 0.0061 | 0.0056 | 0.0061 | 220,000 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 265,000 | +0.00(+3.39%) |
Nov 05, 2018 | 0.0058 | 0.0061 | 0.0053 | 0.0059 | 105,750 | -0.00(-3.28%) |
Nov 02, 2018 | 0.0061 | 0.0061 | 0.0057 | 0.0061 | 196,200 | -0.00(-4.69%) |
Nov 01, 2018 | 0.0064 | 0.0064 | 0.0057 | 0.0064 | 632,723 | +0.00(+0.00%) |
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%) |