Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0170 | 0.0189 | 0.0165 | 0.0175 | 51,368,344 | +0.00(+2.94%) |
Oct 30, 2018 | 0.0185 | 0.0192 | 0.0170 | 0.0170 | 49,211,208 | -0.00(-6.59%) |
Oct 29, 2018 | 0.0193 | 0.0195 | 0.0180 | 0.0182 | 34,202,920 | -0.00(-9.00%) |
Oct 26, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,619,200 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0188 | 0.0200 | 0.0177 | 0.0200 | 46,130,416 | +0.00(+6.38%) |
Oct 24, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0188 | 56,644,960 | -0.00(-6.00%) |
Oct 23, 2018 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 210,820,496 | +0.00(+18.34%) |
Oct 22, 2018 | 0.0168 | 0.0185 | 0.0160 | 0.0169 | 46,614,908 | -0.00(-15.50%) |
Oct 19, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,063,200 | +0.00(+16.28%) |
Oct 18, 2018 | 0.0168 | 0.0194 | 0.0165 | 0.0172 | 82,933,672 | -0.00(-14.00%) |
Oct 17, 2018 | 0.0200 | 0.0256 | 0.0190 | 0.0200 | 152,142,192 | +0.00(+3.63%) |
Oct 16, 2018 | 0.0162 | 0.0228 | 0.0150 | 0.0193 | 247,701,504 | +0.00(+16.97%) |
Oct 15, 2018 | 0.0173 | 0.0178 | 0.0160 | 0.0165 | 47,718,008 | -0.00(-17.50%) |
Oct 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,900,700 | +0.00(+13.64%) |
Oct 11, 2018 | 0.0186 | 0.0198 | 0.0151 | 0.0176 | 43,741,828 | +0.00(+1.15%) |
Oct 10, 2018 | 0.0198 | 0.0198 | 0.0161 | 0.0174 | 75,263,656 | -0.00(-9.84%) |
Oct 09, 2018 | 0.0220 | 0.0220 | 0.0190 | 0.0193 | 70,155,648 | -0.00(-5.85%) |
Oct 08, 2018 | 0.0190 | 0.0233 | 0.0180 | 0.0205 | 82,609,040 | +0.00(+2.50%) |
Oct 05, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 170,839,008 | -0.00(-4.76%) |
Oct 04, 2018 | 0.0379 | 0.0530 | 0.0200 | 0.0210 | 669,706,880 | -0.02(-42.47%) |
Oct 03, 2018 | 0.0140 | 0.0500 | 0.0135 | 0.0365 | 412,688,960 | +0.02(+174.44%) |
Oct 02, 2018 | 0.0150 | 0.0150 | 0.0132 | 0.0133 | 27,376,136 | -0.00(-8.90%) |
Oct 01, 2018 | 0.0150 | 0.0160 | 0.0140 | 0.0146 | 30,978,940 | -0.00(-2.67%) |
Sep 28, 2018 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 35,726,400 | -0.00(-2.60%) |
Sep 27, 2018 | 0.0170 | 0.0170 | 0.0145 | 0.0154 | 45,388,520 | -0.00(-10.98%) |
Sep 26, 2018 | 0.0186 | 0.0188 | 0.0161 | 0.0173 | 37,310,152 | -0.00(-6.99%) |
Sep 25, 2018 | 0.0200 | 0.0200 | 0.0177 | 0.0186 | 63,937,152 | +0.00(+5.08%) |
Sep 24, 2018 | 0.0160 | 0.0200 | 0.0140 | 0.0177 | 118,157,320 | +0.00(+26.43%) |
Sep 21, 2018 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 35,787,800 | -0.00(-5.41%) |
Sep 20, 2018 | 0.0135 | 0.0149 | 0.0125 | 0.0148 | 49,686,380 | +0.00(+13.85%) |
Sep 19, 2018 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 50,215,280 | +0.00(+4.84%) |
Sep 18, 2018 | 0.0155 | 0.0155 | 0.0110 | 0.0124 | 136,726,304 | -0.00(-20.00%) |
Sep 17, 2018 | 0.0210 | 0.0210 | 0.0150 | 0.0155 | 222,903,472 | -0.00(-22.50%) |
Sep 14, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,872,000 | -0.00(-8.26%) |
Sep 13, 2018 | 0.0219 | 0.0230 | 0.0210 | 0.0218 | 55,895,448 | +0.00(+1.40%) |
Sep 12, 2018 | 0.0209 | 0.0225 | 0.0205 | 0.0215 | 46,084,216 | +0.00(+4.88%) |
Sep 11, 2018 | 0.0201 | 0.0219 | 0.0191 | 0.0205 | 73,844,584 | -0.00(-2.84%) |
Sep 10, 2018 | 0.0231 | 0.0239 | 0.0200 | 0.0211 | 108,059,400 | -0.00(-8.26%) |
Sep 07, 2018 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 80,925,200 | +0.00(+2.22%) |
Sep 06, 2018 | 0.0300 | 0.0300 | 0.0220 | 0.0225 | 162,060,096 | -0.00(-15.09%) |
Sep 05, 2018 | 0.0263 | 0.0310 | 0.0247 | 0.0265 | 176,806,688 | +0.00(+10.42%) |
Sep 04, 2018 | 0.0255 | 0.0255 | 0.0215 | 0.0240 | 89,600,096 | +0.00(+11.11%) |
Aug 31, 2018 | 0.0216 | 0.0216 | 0.0216 | 0 | +0.00(+4.35%) | |
Aug 30, 2018 | 0.0208 | 0.0235 | 0.0190 | 0.0207 | 105,981,400 | +0.00(+7.25%) |
Aug 29, 2018 | 0.0207 | 0.0213 | 0.0180 | 0.0193 | 88,437,288 | -0.00(-7.21%) |
Aug 28, 2018 | 0.0239 | 0.0240 | 0.0200 | 0.0208 | 90,033,616 | -0.00(-5.45%) |
Aug 27, 2018 | 0.0210 | 0.0318 | 0.0195 | 0.0220 | 299,501,920 | +0.00(+15.79%) |
Aug 24, 2018 | 0.0210 | 0.0210 | 0.0150 | 0.0190 | 149,153,296 | -0.00(-5.94%) |
Aug 23, 2018 | 0.0300 | 0.0303 | 0.0199 | 0.0202 | 218,992,480 | -0.01(-32.67%) |
Aug 22, 2018 | 0.0300 | 0.0330 | 0.0295 | 0.0300 | 86,937,232 | +0.00(+0.33%) |
Aug 21, 2018 | 0.0300 | 0.0320 | 0.0290 | 0.0299 | 60,663,620 | +0.00(+0.34%) |
Aug 20, 2018 | 0.0300 | 0.0329 | 0.0290 | 0.0298 | 76,495,504 | -0.00(-0.67%) |
Aug 17, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,732,304 | +0.00(+0.00%) |
Aug 16, 2018 | 0.0530 | 0.0530 | 0.0298 | 0.0300 | 188,375,472 | -0.02(-37.50%) |
Aug 15, 2018 | 0.0330 | 0.0540 | 0.0320 | 0.0480 | 134,128,288 | -0.00(-4.00%) |
Aug 14, 2018 | 0.0500 | 0.0545 | 0.0480 | 0.0500 | 111,566,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0500 | 0.0548 | 0.0402 | 0.0500 | 122,560,448 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 171,088,096 | -0.01(-19.87%) |
Aug 09, 2018 | 0.0700 | 0.0709 | 0.0595 | 0.0624 | 136,886,944 | -0.01(-7.56%) |
Aug 08, 2018 | 0.0730 | 0.0800 | 0.0595 | 0.0675 | 196,138,976 | -0.00(-3.57%) |
Aug 07, 2018 | 0.1010 | 0.1180 | 0.0669 | 0.0700 | 312,981,280 | -0.01(-16.07%) |
Aug 06, 2018 | 0.0724 | 0.1800 | 0.0680 | 0.0834 | 473,381,760 | +0.01(+19.14%) |
Aug 03, 2018 | 0.1100 | 0.1400 | 0.0600 | 0.0700 | 155,377,104 | -0.03(-30.00%) |
Aug 02, 2018 | 0.2000 | 0.2000 | 0.0995 | 0.1000 | 97,757,776 | -0.13(-56.14%) |