Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0066 | 0.0082 | 0.0061 | 0.0061 | 3,814,048 | +0.00(+0.00%) |
May 30, 2018 | 0.0080 | 0.0080 | 0.0058 | 0.0061 | 2,371,000 | -0.00(-4.69%) |
May 29, 2018 | 0.0062 | 0.0076 | 0.0060 | 0.0064 | 3,152,279 | +0.00(+6.67%) |
May 25, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-6.25%) | |
May 24, 2018 | 0.0069 | 0.0070 | 0.0060 | 0.0064 | 5,965,323 | -0.00(-5.88%) |
May 23, 2018 | 0.0075 | 0.0083 | 0.0068 | 0.0068 | 3,604,423 | -0.00(-26.88%) |
May 22, 2018 | 0.0065 | 0.0115 | 0.0055 | 0.0093 | 19,041,254 | +0.00(+32.86%) |
May 21, 2018 | 0.0070 | 0.0074 | 0.0065 | 0.0070 | 2,885,117 | +0.00(+2.94%) |
May 18, 2018 | 0.0080 | 0.0080 | 0.0063 | 0.0068 | 14,217,236 | -0.00(-15.00%) |
May 17, 2018 | 0.0072 | 0.0107 | 0.0067 | 0.0080 | 11,307,280 | +0.00(+11.11%) |
May 16, 2018 | 0.0070 | 0.0077 | 0.0064 | 0.0072 | 7,934,298 | +0.00(+2.86%) |
May 15, 2018 | 0.0082 | 0.0083 | 0.0067 | 0.0070 | 5,716,238 | -0.00(-14.63%) |
May 14, 2018 | 0.0090 | 0.0090 | 0.0076 | 0.0082 | 2,425,274 | -0.00(-3.53%) |
May 11, 2018 | 0.0100 | 0.0100 | 0.0075 | 0.0085 | 623,988 | +0.00(+6.25%) |
May 10, 2018 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 1,218,741 | +0.00(+5.26%) |
May 09, 2018 | 0.0082 | 0.0090 | 0.0072 | 0.0076 | 3,025,204 | -0.00(-14.61%) |
May 08, 2018 | 0.0086 | 0.0099 | 0.0082 | 0.0089 | 2,550,315 | -0.00(-4.30%) |
May 07, 2018 | 0.0110 | 0.0110 | 0.0080 | 0.0093 | 501,299 | +0.00(+13.41%) |
May 04, 2018 | 0.0082 | 0.0100 | 0.0080 | 0.0082 | 1,805,002 | -0.00(-8.89%) |
May 03, 2018 | 0.0140 | 0.0144 | 0.0075 | 0.0090 | 8,078,413 | -0.00(-18.18%) |
May 02, 2018 | 0.0096 | 0.0145 | 0.0088 | 0.0110 | 5,317,006 | -0.00(-7.56%) |
May 01, 2018 | 0.0120 | 0.0129 | 0.0082 | 0.0119 | 12,170,485 | +0.00(+3.48%) |
Apr 30, 2018 | 0.0062 | 0.0120 | 0.0060 | 0.0115 | 12,018,145 | +0.01(+98.28%) |
Apr 27, 2018 | 0.0067 | 0.0070 | 0.0057 | 0.0058 | 926,127 | -0.00(-13.43%) |
Apr 26, 2018 | 0.0076 | 0.0092 | 0.0060 | 0.0067 | 3,764,059 | -0.00(-12.99%) |
Apr 25, 2018 | 0.0059 | 0.0094 | 0.0055 | 0.0077 | 4,998,562 | +0.00(+50.98%) |
Apr 24, 2018 | 0.0055 | 0.0055 | 0.0051 | 0.0051 | 287,500 | +0.00(+2.00%) |
Apr 23, 2018 | 0.0072 | 0.0072 | 0.0050 | 0.0050 | 1,683,805 | -0.00(-27.54%) |
Apr 20, 2018 | 0.0056 | 0.0075 | 0.0052 | 0.0069 | 1,914,594 | +0.00(+35.29%) |
Apr 19, 2018 | 0.0061 | 0.0061 | 0.0051 | 0.0051 | 1,567,469 | -0.00(-16.39%) |
Apr 18, 2018 | 0.0055 | 0.0072 | 0.0055 | 0.0061 | 7,441,265 | +0.00(+10.91%) |
Apr 17, 2018 | 0.0061 | 0.0061 | 0.0049 | 0.0055 | 3,305,728 | +0.00(+10.00%) |
Apr 16, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 1,010,998 | -0.00(-9.09%) |
Apr 13, 2018 | 0.0055 | 0.0068 | 0.0050 | 0.0055 | 2,933,102 | +0.00(+1.85%) |
Apr 12, 2018 | 0.0054 | 0.0060 | 0.0050 | 0.0054 | 1,248,511 | +0.00(+0.00%) |
Apr 11, 2018 | 0.0054 | 0.0054 | 0.0052 | 0.0054 | 688,400 | +0.00(+1.89%) |
Apr 10, 2018 | 0.0080 | 0.0080 | 0.0050 | 0.0053 | 3,510,427 | -0.00(-22.06%) |
Apr 09, 2018 | 0.0088 | 0.0088 | 0.0066 | 0.0068 | 811,426 | +0.00(+1.49%) |
Apr 06, 2018 | 0.0068 | 0.0080 | 0.0060 | 0.0067 | 1,143,804 | +0.00(+28.85%) |
Apr 05, 2018 | 0.0065 | 0.0066 | 0.0052 | 0.0052 | 1,267,000 | -0.00(-10.34%) |
Apr 04, 2018 | 0.0071 | 0.0071 | 0.0051 | 0.0058 | 605,050 | +0.00(+16.00%) |
Apr 03, 2018 | 0.0069 | 0.0069 | 0.0050 | 0.0050 | 1,007,586 | -0.00(-5.66%) |
Apr 02, 2018 | 0.0058 | 0.0060 | 0.0050 | 0.0053 | 1,763,000 | -0.00(-11.67%) |
Mar 29, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+9.09%) | |
Mar 28, 2018 | 0.0056 | 0.0058 | 0.0052 | 0.0055 | 1,313,716 | -0.00(-15.38%) |
Mar 27, 2018 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 320,051 | +0.00(+4.84%) |
Mar 26, 2018 | 0.0062 | 0.0062 | 0.0056 | 0.0062 | 935,726 | -0.00(-4.62%) |
Mar 23, 2018 | 0.0060 | 0.0065 | 0.0056 | 0.0065 | 1,746,600 | +0.00(+4.84%) |
Mar 22, 2018 | 0.0065 | 0.0065 | 0.0060 | 0.0062 | 983,200 | +0.00(+3.33%) |
Mar 21, 2018 | 0.0076 | 0.0078 | 0.0060 | 0.0060 | 4,615,575 | -0.00(-20.00%) |
Mar 20, 2018 | 0.0070 | 0.0095 | 0.0070 | 0.0075 | 1,787,714 | +0.00(+7.14%) |
Mar 19, 2018 | 0.0078 | 0.0078 | 0.0066 | 0.0070 | 1,571,738 | -0.00(-11.39%) |
Mar 16, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0079 | 1,456,564 | -0.00(-1.25%) |
Mar 15, 2018 | 0.0095 | 0.0095 | 0.0078 | 0.0080 | 767,034 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0132 | 0.0132 | 0.0072 | 0.0080 | 2,572,714 | -0.00(-20.00%) |
Mar 13, 2018 | 0.0060 | 0.0123 | 0.0060 | 0.0100 | 5,414,693 | +0.00(+11.11%) |
Mar 12, 2018 | 0.0070 | 0.0125 | 0.0060 | 0.0090 | 10,933,801 | +0.00(+28.57%) |
Mar 09, 2018 | 0.0063 | 0.0075 | 0.0056 | 0.0070 | 3,506,457 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0090 | 0.0099 | 0.0063 | 0.0070 | 4,572,132 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0075 | 0.0080 | 0.0063 | 0.0070 | 4,395,934 | -0.00(-2.78%) |
Mar 06, 2018 | 0.0065 | 0.0086 | 0.0065 | 0.0072 | 1,695,263 | -0.00(-8.86%) |
Mar 05, 2018 | 0.0075 | 0.0090 | 0.0070 | 0.0079 | 995,330 | -0.00(-4.82%) |
Mar 02, 2018 | 0.0115 | 0.0120 | 0.0076 | 0.0083 | 4,245,205 | -0.00(-17.00%) |
Mar 01, 2018 | 0.0069 | 0.0200 | 0.0069 | 0.0100 | 12,412,567 | +0.01(+138.10%) |
Feb 28, 2018 | 0.0043 | 0.0054 | 0.0042 | 0.0042 | 335,988 | -0.00(-14.29%) |
Feb 27, 2018 | 0.0057 | 0.0057 | 0.0045 | 0.0049 | 1,017,500 | -0.00(-2.00%) |
Feb 26, 2018 | 0.0041 | 0.0062 | 0.0040 | 0.0050 | 1,787,326 | -0.00(-23.08%) |
Feb 23, 2018 | 0.0069 | 0.0069 | 0.0049 | 0.0065 | 515,000 | +0.00(+8.33%) |
Feb 22, 2018 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 11,775 | -0.00(-9.09%) |
Feb 21, 2018 | 0.0055 | 0.0066 | 0.0033 | 0.0066 | 1,896,500 | +0.00(+11.49%) |
Feb 20, 2018 | 0.0060 | 0.0066 | 0.0052 | 0.0059 | 582,500 | -0.00(-14.20%) |