Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0495 | 0.0531 | 0.0400 | 0.0440 | 732,800 | -0.00(-2.22%) |
Nov 29, 2018 | 0.0470 | 0.0500 | 0.0380 | 0.0450 | 719,832 | -0.00(-4.26%) |
Nov 28, 2018 | 0.0480 | 0.0480 | 0.0350 | 0.0470 | 881,152 | -0.00(-2.08%) |
Nov 27, 2018 | 0.0450 | 0.0549 | 0.0402 | 0.0480 | 760,405 | +0.00(+6.67%) |
Nov 26, 2018 | 0.0489 | 0.0489 | 0.0400 | 0.0450 | 138,964 | -0.00(-7.98%) |
Nov 23, 2018 | 0.0400 | 0.0489 | 0.0351 | 0.0489 | 607,100 | +0.00(+11.14%) |
Nov 21, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-1.12%) | |
Nov 20, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0445 | 397,524 | +0.00(+2.77%) |
Nov 19, 2018 | 0.0427 | 0.0440 | 0.0310 | 0.0433 | 353,649 | +0.00(+1.17%) |
Nov 16, 2018 | 0.0380 | 0.0428 | 0.0320 | 0.0428 | 153,400 | -0.00(-0.47%) |
Nov 15, 2018 | 0.0430 | 0.0430 | 0.0380 | 0.0430 | 172,250 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0390 | 0.0439 | 0.0384 | 0.0430 | 397,422 | +0.00(+10.26%) |
Nov 13, 2018 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 40,345 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0206 | 0.0390 | 0.0185 | 0.0390 | 585,741 | +0.00(+3.17%) |
Nov 09, 2018 | 0.0330 | 0.0399 | 0.0300 | 0.0378 | 470,900 | +0.00(+14.55%) |
Nov 08, 2018 | 0.0286 | 0.0330 | 0.0270 | 0.0330 | 330,774 | -0.00(-2.65%) |
Nov 07, 2018 | 0.0265 | 0.0339 | 0.0265 | 0.0339 | 818,092 | +0.01(+27.92%) |
Nov 06, 2018 | 0.0270 | 0.0270 | 0.0250 | 0.0265 | 161,200 | -0.00(-7.34%) |
Nov 05, 2018 | 0.0319 | 0.0319 | 0.0240 | 0.0286 | 436,094 | -0.00(-7.74%) |
Nov 02, 2018 | 0.0300 | 0.0343 | 0.0240 | 0.0310 | 1,280,000 | +0.00(+4.03%) |
Nov 01, 2018 | 0.0210 | 0.0301 | 0.0175 | 0.0298 | 5,125,667 | +0.01(+49.00%) |
Oct 30, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-0.50%) | |
Oct 29, 2018 | 0.0200 | 0.0207 | 0.0200 | 0.0201 | 75,000 | +0.00(+25.62%) |
Oct 26, 2018 | 0.0200 | 0.0208 | 0.0155 | 0.0160 | 413,100 | +0.00(+16.79%) |
Oct 25, 2018 | 0.0150 | 0.0150 | 0.0137 | 0.0137 | 177,000 | -0.00(-23.89%) |
Oct 24, 2018 | 0.0153 | 0.0180 | 0.0150 | 0.0180 | 6,202 | +0.00(+20.00%) |
Oct 23, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0201 | 0.0201 | 0.0140 | 0.0150 | 563,000 | -0.01(-27.18%) |
Oct 19, 2018 | 0.0168 | 0.0209 | 0.0168 | 0.0206 | 1,435,900 | +0.00(+25.61%) |
Oct 18, 2018 | 0.0169 | 0.0169 | 0.0164 | 0.0164 | 6,000 | +0.00(+9.33%) |
Oct 17, 2018 | 0.0120 | 0.0169 | 0.0110 | 0.0150 | 795,437 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0130 | 0.0150 | 0.0100 | 0.0150 | 786,653 | +0.00(+50.00%) |
Oct 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.0100 | 0.0101 | 0.0100 | 0.0100 | 90,000 | -0.00(-28.57%) |
Oct 10, 2018 | 0.0140 | 0.0140 | 0.0100 | 0.0140 | 608,900 | -0.00(-9.68%) |
Oct 09, 2018 | 0.0155 | 0.0155 | 0.0150 | 0.0155 | 306,917 | -0.00(-8.82%) |
Oct 08, 2018 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 295,800 | +0.00(+6.25%) |
Oct 05, 2018 | 0.0148 | 0.0173 | 0.0130 | 0.0160 | 1,524,500 | +0.00(+8.11%) |
Oct 04, 2018 | 0.0140 | 0.0148 | 0.0140 | 0.0148 | 324,001 | +0.00(+5.71%) |
Oct 03, 2018 | 0.0129 | 0.0140 | 0.0129 | 0.0140 | 486,046 | +0.00(+7.69%) |
Oct 02, 2018 | 0.0100 | 0.0130 | 0.0071 | 0.0130 | 244,000 | +0.00(+0.78%) |
Oct 01, 2018 | 0.0090 | 0.0130 | 0.0090 | 0.0129 | 723,974 | +0.00(+44.94%) |
Sep 28, 2018 | 0.0041 | 0.0095 | 0.0041 | 0.0089 | 4,998,500 | +0.00(+27.14%) |
Sep 26, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+105.88%) | |
Sep 25, 2018 | 0.0034 | 0.0040 | 0.0034 | 0.0034 | 700,003 | +0.00(+9.68%) |
Sep 24, 2018 | 0.0037 | 0.0041 | 0.0019 | 0.0031 | 585,106 | -0.00(-16.22%) |
Sep 21, 2018 | 0.0038 | 0.0038 | 0.0037 | 0.0037 | 50,000 | -0.00(-15.91%) |
Sep 20, 2018 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 260,000 | +0.00(+18.92%) |
Sep 19, 2018 | 0.0038 | 0.0044 | 0.0037 | 0.0037 | 898,400 | -0.00(-11.90%) |
Sep 18, 2018 | 0.0035 | 0.0042 | 0.0022 | 0.0042 | 2,586,060 | +0.00(+27.27%) |
Sep 17, 2018 | 0.0033 | 0.0033 | 0.0030 | 0.0033 | 1,800,002 | -0.00(-5.71%) |
Sep 14, 2018 | 0.0030 | 0.0037 | 0.0030 | 0.0035 | 1,243,000 | +0.00(+66.67%) |
Sep 13, 2018 | 0.0028 | 0.0028 | 0.0021 | 0.0021 | 103,215 | -0.00(-16.00%) |
Sep 12, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 11,111 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 103,505 | -0.00(-16.67%) |
Sep 10, 2018 | 0.0025 | 0.0030 | 0.0017 | 0.0030 | 3,294,156 | +0.00(+20.00%) |
Sep 07, 2018 | 0.0018 | 0.0025 | 0.0015 | 0.0025 | 960,000 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 8,001 | -0.00(-3.85%) |
Sep 05, 2018 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 170,003 | +0.00(+8.33%) |