Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0175 | 0.0190 | 0.0160 | 0.0165 | 253,787 | -0.00(-10.81%) |
Jan 30, 2019 | 0.0196 | 0.0196 | 0.0180 | 0.0185 | 338,078 | +0.00(+2.78%) |
Jan 29, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 285,412 | -0.00(-10.00%) |
Jan 28, 2019 | 0.0280 | 0.0280 | 0.0170 | 0.0200 | 848,325 | -0.00(-16.67%) |
Jan 25, 2019 | 0.0250 | 0.0260 | 0.0200 | 0.0240 | 648,300 | -0.00(-7.69%) |
Jan 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 398,823 | -0.00(-3.70%) |
Jan 23, 2019 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 956,135 | -0.00(-3.91%) |
Jan 22, 2019 | 0.0315 | 0.0330 | 0.0222 | 0.0281 | 2,784,541 | +0.01(+40.50%) |
Jan 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 101,000 | +0.00(+5.26%) |
Jan 16, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,008 | -0.00(-5.00%) |
Jan 15, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 280,500 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+11.11%) | |
Jan 10, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.00(-2.70%) |
Jan 09, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0185 | 174,000 | -0.00(-2.63%) |
Jan 03, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 | -0.00(-5.00%) |
Dec 31, 2018 | 0.0199 | 0.0240 | 0.0199 | 0.0200 | 64,700 | +0.00(+0.00%) |
Dec 28, 2018 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 504,500 | +0.00(+11.11%) |
Dec 27, 2018 | 0.0175 | 0.0240 | 0.0170 | 0.0180 | 1,225,400 | -0.00(-10.00%) |
Dec 26, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 1,057,471 | +0.00(+5.82%) |
Dec 24, 2018 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 10,000 | -0.00(-5.03%) |
Dec 21, 2018 | 0.0170 | 0.0200 | 0.0151 | 0.0199 | 209,600 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 16,000 | +0.00(+4.74%) |
Dec 19, 2018 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 297,484 | -0.00(-5.00%) |
Dec 18, 2018 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 305,764 | +0.00(+11.11%) |
Dec 17, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 192,464 | -0.01(-25.00%) |
Dec 14, 2018 | 0.0200 | 0.0240 | 0.0167 | 0.0240 | 735,400 | +0.00(+20.00%) |
Dec 13, 2018 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 528,500 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0200 | 0.0220 | 0.0193 | 0.0200 | 535,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 103,091 | -0.00(-13.04%) |
Dec 10, 2018 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 326,250 | -0.00(-8.00%) |
Dec 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Dec 04, 2018 | 0.0255 | 0.0300 | 0.0210 | 0.0300 | 91,300 | +0.01(+30.43%) |
Dec 03, 2018 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 31,504 | +0.00(+0.00%) |
Nov 30, 2018 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 11,100 | +0.00(+15.00%) |
Nov 29, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 792,300 | +0.00(+0.00%) |
Nov 27, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 571,700 | -0.00(-9.09%) |
Nov 26, 2018 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 407,535 | -0.00(-12.00%) |
Nov 23, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 181,200 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 177,615 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0290 | 0.0300 | 0.0230 | 0.0250 | 482,000 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0250 | 0.0252 | 0.0250 | 0.0250 | 10,500 | -0.00(-10.71%) |
Nov 15, 2018 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 556,600 | -0.00(-9.68%) |
Nov 14, 2018 | 0.0285 | 0.0330 | 0.0260 | 0.0310 | 1,345,282 | +0.00(+3.33%) |
Nov 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 81,100 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0258 | 0.0300 | 0.0258 | 0.0300 | 105,000 | +0.01(+25.00%) |
Nov 07, 2018 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 264,123 | -0.00(-7.69%) |
Nov 06, 2018 | 0.0255 | 0.0260 | 0.0225 | 0.0260 | 222,500 | +0.00(+0.78%) |
Nov 05, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0258 | 1,356,631 | -0.00(-14.00%) |
Nov 02, 2018 | 0.0270 | 0.0300 | 0.0240 | 0.0300 | 1,714,400 | +0.00(+15.38%) |