Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0220 | 107,287 | -0.00(-0.45%) |
Jul 30, 2018 | 0.0218 | 0.0328 | 0.0200 | 0.0221 | 534,871 | -0.01(-18.75%) |
Jul 27, 2018 | 0.0300 | 0.0300 | 0.0202 | 0.0272 | 224,400 | -0.00(-10.82%) |
Jul 26, 2018 | 0.0280 | 0.0305 | 0.0202 | 0.0305 | 253,980 | +0.00(+5.54%) |
Jul 25, 2018 | 0.0300 | 0.0310 | 0.0215 | 0.0289 | 493,184 | +0.00(+15.60%) |
Jul 24, 2018 | 0.0380 | 0.0380 | 0.0250 | 0.0250 | 558,859 | -0.01(-34.21%) |
Jul 23, 2018 | 0.0500 | 0.0500 | 0.0310 | 0.0380 | 440,111 | -0.00(-9.74%) |
Jul 20, 2018 | 0.0570 | 0.0570 | 0.0420 | 0.0421 | 107,967 | -0.01(-12.84%) |
Jul 19, 2018 | 0.0549 | 0.0549 | 0.0400 | 0.0483 | 219,335 | -0.00(-6.01%) |
Jul 18, 2018 | 0.0595 | 0.0595 | 0.0428 | 0.0514 | 578,933 | -0.00(-8.23%) |
Jul 17, 2018 | 0.0613 | 0.0700 | 0.0330 | 0.0560 | 3,651,089 | -0.01(-17.65%) |
Jul 16, 2018 | 0.0825 | 0.1000 | 0.0550 | 0.0680 | 4,954,144 | +0.01(+8.89%) |
Jul 13, 2018 | 0.0649 | 0.0780 | 0.0500 | 0.0624 | 287,689 | +0.00(+5.67%) |
Jul 12, 2018 | 0.0550 | 0.0793 | 0.0550 | 0.0591 | 122,811 | +0.00(+1.90%) |
Jul 11, 2018 | 0.0580 | 0.0700 | 0.0580 | 0.0580 | 46,086 | -0.01(-17.14%) |
Jul 10, 2018 | 0.0695 | 0.0750 | 0.0580 | 0.0700 | 160,412 | +0.01(+9.38%) |
Jul 09, 2018 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 169,775 | -0.01(-8.57%) |
Jul 06, 2018 | 0.0880 | 0.0900 | 0.0700 | 0.0700 | 242,241 | -0.02(-19.54%) |
Jul 05, 2018 | 0.0900 | 0.0900 | 0.0760 | 0.0870 | 22,109 | -0.00(-3.33%) |
Jul 03, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0950 | 0.1000 | 0.0810 | 0.0900 | 73,721 | -0.01(-10.00%) |
Jun 29, 2018 | 0.0800 | 0.1016 | 0.0800 | 0.1000 | 264,576 | +0.02(+25.00%) |
Jun 28, 2018 | 0.0875 | 0.0950 | 0.0743 | 0.0800 | 262,515 | -0.01(-13.51%) |
Jun 27, 2018 | 0.1000 | 0.1050 | 0.0810 | 0.0925 | 490,806 | -0.00(-2.63%) |
Jun 26, 2018 | 0.0995 | 0.1100 | 0.0800 | 0.0950 | 1,307,291 | +0.00(+0.00%) |
Jun 25, 2018 | 0.1500 | 0.1650 | 0.0911 | 0.0950 | 3,346,282 | -0.01(-5.00%) |
Jun 22, 2018 | 0.0900 | 0.1000 | 0.0550 | 0.1000 | 27,250 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0980 | 0.1000 | 0.0900 | 0.1000 | 11,150 | +0.00(+2.35%) |
Jun 20, 2018 | 0.1000 | 0.1030 | 0.0801 | 0.0977 | 101,885 | -0.00(-2.30%) |
Jun 19, 2018 | 0.1100 | 0.1344 | 0.0900 | 0.1000 | 142,187 | -0.01(-9.09%) |
Jun 18, 2018 | 0.1175 | 0.1200 | 0.1100 | 0.1100 | 9,840 | -0.01(-8.33%) |
Jun 15, 2018 | 0.1200 | 0.1000 | 0.1200 | 48,065 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.1100 | 0.1200 | 0.0810 | 0.1200 | 51,318 | +0.01(+9.09%) |
Jun 13, 2018 | 0.1110 | 0.1474 | 0.1100 | 0.1100 | 20,991 | -0.00(-0.90%) |
Jun 12, 2018 | 0.1100 | 0.1510 | 0.1100 | 0.1110 | 37,348 | -0.02(-14.62%) |
Jun 11, 2018 | 0.1300 | 0.1310 | 0.1100 | 0.1300 | 35,387 | +0.00(+0.00%) |
Jun 08, 2018 | 0.1450 | 0.1550 | 0.1300 | 0.1300 | 25,776 | -0.01(-5.45%) |
Jun 07, 2018 | 0.1000 | 0.1800 | 0.1000 | 0.1375 | 149,542 | +0.00(+1.10%) |
Jun 06, 2018 | 0.1450 | 0.1610 | 0.1100 | 0.1360 | 123,442 | -0.01(-6.21%) |
Jun 05, 2018 | 0.1845 | 0.1845 | 0.1365 | 0.1450 | 84,983 | -0.03(-14.71%) |
Jun 04, 2018 | 0.1700 | 0.1748 | 0.1250 | 0.1700 | 221,017 | -0.00(-2.58%) |
Jun 01, 2018 | 0.1800 | 0.2000 | 0.1593 | 0.1745 | 216,566 | +0.01(+9.06%) |
May 31, 2018 | 0.2290 | 0.2510 | 0.1520 | 0.1600 | 426,763 | -0.06(-27.27%) |
May 30, 2018 | 0.2700 | 0.5000 | 0.2100 | 0.2200 | 1,872,552 | +0.06(+37.50%) |
May 29, 2018 | 0.1650 | 0.1780 | 0.1440 | 0.1600 | 38,900 | +0.03(+22.98%) |
May 25, 2018 | 0.1301 | 0.1301 | 0.1301 | 0 | +0.02(+18.27%) | |
May 24, 2018 | 0.1101 | 0.1120 | 0.1100 | 0.1100 | 11,975 | -0.01(-6.38%) |
May 23, 2018 | 0.1800 | 0.1800 | 0.1030 | 0.1175 | 184,815 | -0.04(-26.56%) |
May 22, 2018 | 0.2359 | 0.2700 | 0.1201 | 0.1600 | 360,473 | -0.07(-28.92%) |
May 21, 2018 | 0.1900 | 0.2700 | 0.1900 | 0.2251 | 223,806 | +0.05(+32.02%) |
May 17, 2018 | 0.1705 | 0.1705 | 0.1705 | 0 | +0.00(+1.61%) | |
May 15, 2018 | 0.1678 | 0.1678 | 0.1678 | 0 | -0.02(-9.30%) | |
May 14, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,000 | -0.04(-15.91%) |
May 10, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
May 09, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 6,920 | +0.08(+60.00%) |
May 08, 2018 | 0.1550 | 0.1900 | 0.1250 | 0.1250 | 11,168 | -0.04(-21.88%) |
May 07, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,200 | -0.02(-11.11%) |
May 04, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,151 | -0.00(-0.06%) |
May 03, 2018 | 0.2500 | 0.3000 | 0.1800 | 0.1801 | 28,900 | -0.07(-27.96%) |
May 02, 2018 | 0.2500 | 0.2500 | 0.1651 | 0.2500 | 41,031 | +0.00(+0.00%) |