Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0110 | 0.0128 | 0.0100 | 0.0118 | 377,126 | -0.00(-5.60%) |
Jan 30, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 20,006 | -0.00(-2.34%) |
Jan 29, 2019 | 0.0114 | 0.0128 | 0.0110 | 0.0128 | 273,672 | +0.00(+16.36%) |
Jan 28, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0110 | 372,760 | -0.00(-2.65%) |
Jan 25, 2019 | 0.0113 | 0.0113 | 0.0101 | 0.0113 | 216,000 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0100 | 0.0113 | 0.0100 | 0.0113 | 767,126 | +0.00(+2.73%) |
Jan 23, 2019 | 0.0112 | 0.0112 | 0.0100 | 0.0110 | 303,951 | -0.00(-3.51%) |
Jan 22, 2019 | 0.0101 | 0.0128 | 0.0101 | 0.0114 | 109,746 | +0.00(+12.87%) |
Jan 18, 2019 | 0.0128 | 0.0128 | 0.0101 | 0.0101 | 281,200 | -0.00(-15.83%) |
Jan 17, 2019 | 0.0115 | 0.0128 | 0.0111 | 0.0120 | 242,582 | -0.00(-6.98%) |
Jan 16, 2019 | 0.0125 | 0.0130 | 0.0125 | 0.0129 | 64,200 | -0.00(-0.77%) |
Jan 15, 2019 | 0.0122 | 0.0130 | 0.0100 | 0.0130 | 1,006,546 | -0.00(-2.26%) |
Jan 14, 2019 | 0.0140 | 0.0141 | 0.0102 | 0.0133 | 307,420 | -0.00(-10.74%) |
Jan 11, 2019 | 0.0150 | 0.0150 | 0.0130 | 0.0149 | 144,400 | -0.00(-8.02%) |
Jan 10, 2019 | 0.0168 | 0.0168 | 0.0141 | 0.0162 | 229,565 | +0.00(+29.60%) |
Jan 09, 2019 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 311,361 | -0.00(-1.57%) |
Jan 08, 2019 | 0.0170 | 0.0170 | 0.0122 | 0.0127 | 2,110,501 | -0.00(-15.33%) |
Jan 07, 2019 | 0.0187 | 0.0187 | 0.0150 | 0.0150 | 701,205 | -0.00(-13.79%) |
Jan 04, 2019 | 0.0169 | 0.0174 | 0.0154 | 0.0174 | 817,000 | -0.00(-1.69%) |
Jan 03, 2019 | 0.0165 | 0.0180 | 0.0152 | 0.0177 | 766,364 | -0.00(-2.75%) |
Jan 02, 2019 | 0.0186 | 0.0199 | 0.0165 | 0.0182 | 746,776 | -0.00(-5.70%) |
Dec 31, 2018 | 0.0190 | 0.0212 | 0.0170 | 0.0193 | 785,600 | +0.00(+1.58%) |
Dec 28, 2018 | 0.0177 | 0.0205 | 0.0163 | 0.0190 | 787,100 | +0.00(+2.70%) |
Dec 27, 2018 | 0.0200 | 0.0235 | 0.0180 | 0.0185 | 797,457 | -0.01(-21.28%) |
Dec 26, 2018 | 0.0200 | 0.0235 | 0.0192 | 0.0235 | 1,256,604 | +0.00(+18.09%) |
Dec 24, 2018 | 0.0200 | 0.0205 | 0.0180 | 0.0199 | 747,300 | +0.00(+2.05%) |
Dec 21, 2018 | 0.0178 | 0.0195 | 0.0159 | 0.0195 | 975,100 | +0.00(+11.43%) |
Dec 20, 2018 | 0.0182 | 0.0210 | 0.0160 | 0.0175 | 2,119,375 | -0.00(-5.41%) |
Dec 19, 2018 | 0.0202 | 0.0209 | 0.0163 | 0.0185 | 1,761,645 | -0.00(-14.75%) |
Dec 18, 2018 | 0.0190 | 0.0265 | 0.0150 | 0.0217 | 7,585,239 | -0.01(-21.09%) |
Dec 17, 2018 | 0.0377 | 0.0395 | 0.0210 | 0.0275 | 4,798,662 | -0.00(-15.12%) |
Dec 14, 2018 | 0.0258 | 0.0438 | 0.0250 | 0.0324 | 8,707,300 | +0.01(+31.71%) |
Dec 13, 2018 | 0.0195 | 0.0275 | 0.0182 | 0.0246 | 5,656,609 | +0.01(+28.80%) |
Dec 12, 2018 | 0.0170 | 0.0240 | 0.0160 | 0.0191 | 4,695,142 | +0.00(+12.35%) |
Dec 11, 2018 | 0.0100 | 0.0176 | 0.0100 | 0.0170 | 7,054,247 | +0.01(+70.00%) |
Dec 10, 2018 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 1,424,160 | +0.00(+5.26%) |
Dec 07, 2018 | 0.0080 | 0.0101 | 0.0080 | 0.0095 | 2,297,200 | +0.00(+18.75%) |
Dec 06, 2018 | 0.0076 | 0.0080 | 0.0075 | 0.0080 | 210,914 | +0.00(+5.26%) |
Dec 04, 2018 | 0.0090 | 0.0100 | 0.0076 | 0.0076 | 489,400 | -0.00(-24.00%) |
Dec 03, 2018 | 0.0102 | 0.0102 | 0.0090 | 0.0100 | 589,810 | -0.00(-0.99%) |
Nov 30, 2018 | 0.0095 | 0.0109 | 0.0079 | 0.0101 | 421,200 | +0.00(+2.02%) |
Nov 29, 2018 | 0.0111 | 0.0111 | 0.0082 | 0.0099 | 1,135,201 | +0.00(+10.00%) |
Nov 28, 2018 | 0.0061 | 0.0090 | 0.0055 | 0.0090 | 310,165 | +0.00(+45.16%) |
Nov 27, 2018 | 0.0079 | 0.0079 | 0.0060 | 0.0062 | 736,982 | -0.00(-10.14%) |
Nov 26, 2018 | 0.0070 | 0.0072 | 0.0069 | 0.0069 | 91,230 | -0.00(-1.43%) |
Nov 23, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 | +0.00(+1.45%) |
Nov 21, 2018 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+7.81%) | |
Nov 20, 2018 | 0.0071 | 0.0071 | 0.0060 | 0.0064 | 302,600 | -0.00(-28.89%) |
Nov 19, 2018 | 0.0071 | 0.0090 | 0.0071 | 0.0090 | 44,500 | +0.00(+12.50%) |
Nov 16, 2018 | 0.0093 | 0.0093 | 0.0070 | 0.0080 | 216,900 | +0.00(+14.29%) |
Nov 15, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,000 | +0.00(+6.06%) |
Nov 14, 2018 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 283 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0086 | 0.0086 | 0.0066 | 0.0066 | 292,750 | -0.00(-2.94%) |
Nov 12, 2018 | 0.0068 | 0.0068 | 0.0068 | 1 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.0086 | 0.0086 | 0.0068 | 0.0068 | 187,000 | -0.00(-12.82%) |
Nov 08, 2018 | 0.0090 | 0.0090 | 0.0078 | 0.0078 | 277,011 | +0.00(+1.30%) |
Nov 07, 2018 | 0.0077 | 0.0100 | 0.0077 | 0.0077 | 295,117 | +0.00(+2.67%) |
Nov 06, 2018 | 0.0075 | 0.0120 | 0.0075 | 0.0075 | 38,807 | -0.00(-25.00%) |
Nov 05, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 330 | +0.00(+7.53%) |
Nov 02, 2018 | 0.0076 | 0.0100 | 0.0076 | 0.0093 | 155,200 | +0.00(+22.37%) |