Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0164 | 0.0171 | 0.0130 | 0.0152 | 1,299,194 | -0.00(-9.52%) |
Jul 30, 2018 | 0.0105 | 0.0168 | 0.0105 | 0.0168 | 2,530,070 | +0.01(+55.56%) |
Jul 27, 2018 | 0.0090 | 0.0119 | 0.0090 | 0.0108 | 1,290,200 | +0.00(+8.00%) |
Jul 26, 2018 | 0.0116 | 0.0120 | 0.0071 | 0.0100 | 2,638,481 | -0.00(-13.94%) |
Jul 25, 2018 | 0.0180 | 0.0180 | 0.0100 | 0.0116 | 2,126,596 | -0.00(-25.03%) |
Jul 24, 2018 | 0.0114 | 0.0180 | 0.0101 | 0.0155 | 2,116,092 | +0.00(+34.78%) |
Jul 23, 2018 | 0.0085 | 0.0135 | 0.0074 | 0.0115 | 1,383,925 | +0.01(+76.92%) |
Jul 20, 2018 | 0.0100 | 0.0100 | 0.0065 | 0.0065 | 841,176 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0079 | 0.0104 | 0.0061 | 0.0065 | 2,042,234 | -0.00(-4.41%) |
Jul 17, 2018 | 0.0068 | 0.0068 | 0.0068 | 0 | -0.00(-2.86%) | |
Jul 16, 2018 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 142,384 | -0.00(-6.67%) |
Jul 13, 2018 | 0.0075 | 0.0075 | 0.0056 | 0.0075 | 240,940 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0070 | 0.0075 | 0.0057 | 0.0075 | 1,945,902 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0080 | 0.0080 | 0.0065 | 0.0075 | 192,600 | +0.00(+1.35%) |
Jul 10, 2018 | 0.0070 | 0.0075 | 0.0068 | 0.0074 | 555,533 | +0.00(+5.71%) |
Jul 09, 2018 | 0.0095 | 0.0095 | 0.0095 | 0.0070 | 421,491 | -0.00(-12.50%) |
Jul 06, 2018 | 0.0120 | 0.0135 | 0.0080 | 0.0080 | 1,261,606 | -0.00(-24.53%) |
Jul 05, 2018 | 0.0165 | 0.0170 | 0.0106 | 0.0106 | 672,476 | -0.01(-39.94%) |
Jul 03, 2018 | 0.0176 | 0.0176 | 0.0176 | 0 | +0.00(+1.44%) | |
Jul 02, 2018 | 0.0200 | 0.0230 | 0.0174 | 0.0174 | 1,348,897 | -0.00(-0.57%) |
Jun 29, 2018 | 0.0160 | 0.0200 | 0.0141 | 0.0175 | 960,126 | +0.00(+16.67%) |
Jun 28, 2018 | 0.0144 | 0.0150 | 0.0113 | 0.0150 | 1,514,941 | +0.00(+4.17%) |
Jun 27, 2018 | 0.0185 | 0.0189 | 0.0120 | 0.0144 | 1,071,352 | -0.00(-20.13%) |
Jun 26, 2018 | 0.0194 | 0.0217 | 0.0120 | 0.0180 | 1,676,758 | +0.01(+38.69%) |
Jun 25, 2018 | 0.0275 | 0.0275 | 0.0130 | 0.0130 | 1,562,938 | -0.02(-60.00%) |
Jun 22, 2018 | 0.0282 | 0.0420 | 0.0210 | 0.0325 | 717,694 | +0.01(+38.30%) |
Jun 21, 2018 | 0.0150 | 0.0300 | 0.0120 | 0.0235 | 2,010,267 | +0.01(+46.88%) |
Jun 20, 2018 | 0.0200 | 0.0200 | 0.0140 | 0.0160 | 234,297 | -0.00(-20.00%) |
Jun 19, 2018 | 0.0250 | 0.0280 | 0.0166 | 0.0200 | 1,029,157 | -0.01(-28.57%) |
Jun 18, 2018 | 0.0279 | 0.0280 | 0.0211 | 0.0280 | 69,650 | -0.00(-0.71%) |
Jun 15, 2018 | 0.0286 | 0.0286 | 0.0282 | 0 | -0.00(-1.57%) | |
Jun 14, 2018 | 0.0240 | 0.0286 | 0.0240 | 0.0286 | 18,222 | -0.00(-1.21%) |
Jun 13, 2018 | 0.0310 | 0.0310 | 0.0231 | 0.0290 | 120,634 | +0.00(+7.41%) |
Jun 12, 2018 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 122,500 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0310 | 0.0310 | 0.0260 | 0.0270 | 163,209 | -0.00(-12.90%) |
Jun 08, 2018 | 0.0306 | 0.0310 | 0.0250 | 0.0310 | 201,345 | +0.00(+0.32%) |
Jun 07, 2018 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 20,000 | +0.00(+1.31%) |
Jun 06, 2018 | 0.0310 | 0.0310 | 0.0290 | 0.0305 | 448,300 | +0.00(+3.39%) |
Jun 05, 2018 | 0.0425 | 0.0425 | 0.0201 | 0.0295 | 302,177 | -0.02(-34.44%) |
Jun 04, 2018 | 0.0305 | 0.0500 | 0.0305 | 0.0450 | 157,103 | +0.00(+12.50%) |
Jun 01, 2018 | 0.0176 | 0.0440 | 0.0176 | 0.0400 | 405,637 | +0.02(+128.57%) |
May 31, 2018 | 0.0600 | 0.0600 | 0.0175 | 0.0175 | 358,800 | -0.02(-47.92%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0330 | 0.0336 | 55,714 | -0.00(-4.00%) |
May 29, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 9,999 | -0.04(-52.70%) |
May 25, 2018 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-1.20%) | |
May 24, 2018 | 0.0750 | 0.0750 | 0.0749 | 0.0749 | 7,999 | -0.00(-4.89%) |
May 23, 2018 | 0.0600 | 0.1000 | 0.0600 | 0.0788 | 9,419 | +0.03(+54.41%) |
May 18, 2018 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-1.92%) | |
May 17, 2018 | 0.0524 | 0.0524 | 0.0520 | 0.0520 | 8,755 | +0.00(+8.33%) |
May 16, 2018 | 0.0400 | 0.0700 | 0.0400 | 0.0480 | 60,068 | +0.02(+50.00%) |
May 15, 2018 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 329,582 | +0.01(+18.52%) |
May 14, 2018 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 31,500 | -0.00(-15.36%) |
May 11, 2018 | 0.0325 | 0.0325 | 0.0280 | 0.0319 | 48,588 | -0.00(-3.33%) |
May 10, 2018 | 0.0400 | 0.0400 | 0.0201 | 0.0330 | 218,250 | -0.01(-15.38%) |
May 09, 2018 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 | -0.00(-2.50%) |
May 08, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 40,400 | +0.01(+45.45%) |
May 07, 2018 | 0.0420 | 0.0420 | 0.0275 | 0.0275 | 19,850 | -0.02(-37.50%) |
May 04, 2018 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,600 | -0.00(-2.22%) |
May 03, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,100 | +0.01(+50.00%) |
May 02, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 166 | -0.00(-0.33%) |