Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0043 | 0.0048 | 0.0033 | 0.0036 | 29,895,700 | -0.00(-12.20%) |
Dec 28, 2018 | 0.0032 | 0.0047 | 0.0032 | 0.0041 | 63,704,200 | +0.00(+41.38%) |
Dec 27, 2018 | 0.0039 | 0.0040 | 0.0027 | 0.0029 | 42,163,800 | -0.00(-19.44%) |
Dec 26, 2018 | 0.0039 | 0.0045 | 0.0036 | 0.0036 | 25,294,520 | -0.00(-5.26%) |
Dec 24, 2018 | 0.0048 | 0.0048 | 0.0036 | 0.0038 | 8,356,900 | -0.00(-20.83%) |
Dec 21, 2018 | 0.0057 | 0.0063 | 0.0042 | 0.0048 | 17,871,100 | -0.00(-20.00%) |
Dec 20, 2018 | 0.0063 | 0.0066 | 0.0055 | 0.0060 | 11,385,267 | -0.00(-7.69%) |
Dec 19, 2018 | 0.0066 | 0.0066 | 0.0053 | 0.0065 | 10,517,394 | +0.00(+8.33%) |
Dec 18, 2018 | 0.0080 | 0.0082 | 0.0058 | 0.0060 | 24,852,404 | -0.00(-23.08%) |
Dec 17, 2018 | 0.0085 | 0.0097 | 0.0063 | 0.0078 | 23,722,216 | +0.00(+5.41%) |
Dec 14, 2018 | 0.0059 | 0.0079 | 0.0051 | 0.0074 | 44,828,500 | +0.00(+29.82%) |
Dec 13, 2018 | 0.0035 | 0.0064 | 0.0035 | 0.0057 | 45,617,672 | +0.00(+62.86%) |
Dec 12, 2018 | 0.0036 | 0.0040 | 0.0030 | 0.0035 | 11,809,611 | +0.00(+2.94%) |
Dec 11, 2018 | 0.0035 | 0.0037 | 0.0030 | 0.0034 | 9,804,361 | +0.00(+6.25%) |
Dec 10, 2018 | 0.0031 | 0.0047 | 0.0031 | 0.0032 | 44,857,248 | +0.00(+3.23%) |
Dec 07, 2018 | 0.0018 | 0.0032 | 0.0017 | 0.0031 | 32,818,700 | +0.00(+82.35%) |
Dec 06, 2018 | 0.0023 | 0.0023 | 0.0017 | 0.0017 | 32,193,788 | -0.00(-26.09%) |
Dec 04, 2018 | 0.0025 | 0.0028 | 0.0020 | 0.0023 | 29,871,600 | -0.00(-8.00%) |
Dec 03, 2018 | 0.0031 | 0.0034 | 0.0025 | 0.0025 | 6,516,364 | -0.00(-16.67%) |
Nov 30, 2018 | 0.0032 | 0.0032 | 0.0026 | 0.0030 | 11,612,100 | -0.00(-6.25%) |
Nov 29, 2018 | 0.0033 | 0.0037 | 0.0028 | 0.0032 | 10,884,475 | -0.00(-5.88%) |
Nov 28, 2018 | 0.0035 | 0.0035 | 0.0028 | 0.0034 | 4,798,755 | -0.00(-2.86%) |
Nov 27, 2018 | 0.0034 | 0.0038 | 0.0029 | 0.0035 | 10,152,669 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0037 | 0.0038 | 0.0032 | 0.0035 | 8,281,714 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0034 | 0.0037 | 0.0034 | 0.0035 | 2,517,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+6.06%) | |
Nov 20, 2018 | 0.0038 | 0.0039 | 0.0033 | 0.0033 | 7,820,905 | -0.00(-8.33%) |
Nov 19, 2018 | 0.0040 | 0.0042 | 0.0035 | 0.0036 | 3,168,289 | -0.00(-5.26%) |
Nov 16, 2018 | 0.0041 | 0.0041 | 0.0037 | 0.0038 | 3,700,600 | +0.00(+0.00%) |
Nov 15, 2018 | 0.0042 | 0.0042 | 0.0034 | 0.0038 | 21,786,120 | -0.00(-5.00%) |
Nov 14, 2018 | 0.0050 | 0.0051 | 0.0034 | 0.0040 | 44,380,884 | -0.00(-18.37%) |
Nov 13, 2018 | 0.0050 | 0.0052 | 0.0046 | 0.0049 | 10,237,830 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0060 | 0.0062 | 0.0045 | 0.0049 | 24,367,904 | -0.00(-19.67%) |
Nov 09, 2018 | 0.0066 | 0.0073 | 0.0056 | 0.0061 | 7,721,700 | -0.00(-7.58%) |
Nov 08, 2018 | 0.0087 | 0.0088 | 0.0065 | 0.0066 | 11,326,825 | -0.00(-25.00%) |
Nov 07, 2018 | 0.0063 | 0.0089 | 0.0061 | 0.0088 | 10,122,699 | +0.00(+44.26%) |
Nov 06, 2018 | 0.0057 | 0.0061 | 0.0051 | 0.0061 | 8,475,128 | +0.00(+8.93%) |
Nov 05, 2018 | 0.0060 | 0.0065 | 0.0055 | 0.0056 | 8,928,247 | -0.00(-6.67%) |
Nov 02, 2018 | 0.0068 | 0.0074 | 0.0059 | 0.0060 | 6,514,200 | -0.00(-7.69%) |
Nov 01, 2018 | 0.0070 | 0.0071 | 0.0065 | 0.0065 | 4,077,292 | -0.00(-9.72%) |
Oct 31, 2018 | 0.0070 | 0.0075 | 0.0065 | 0.0072 | 2,977,602 | +0.00(+2.86%) |
Oct 30, 2018 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 1,261,689 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0075 | 0.0080 | 0.0067 | 0.0070 | 5,440,631 | -0.00(-6.67%) |
Oct 26, 2018 | 0.0071 | 0.0076 | 0.0065 | 0.0075 | 5,688,500 | -0.00(-1.32%) |
Oct 25, 2018 | 0.0088 | 0.0088 | 0.0070 | 0.0076 | 10,028,393 | -0.00(-6.17%) |
Oct 24, 2018 | 0.0084 | 0.0084 | 0.0077 | 0.0081 | 2,774,556 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0081 | 0.0084 | 0.0078 | 0.0081 | 5,283,313 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0088 | 0.0090 | 0.0075 | 0.0081 | 7,973,387 | -0.00(-5.81%) |
Oct 19, 2018 | 0.0109 | 0.0109 | 0.0085 | 0.0086 | 14,079,200 | -0.00(-13.13%) |
Oct 18, 2018 | 0.0100 | 0.0109 | 0.0094 | 0.0099 | 4,784,518 | +0.00(+5.32%) |
Oct 17, 2018 | 0.0094 | 0.0102 | 0.0090 | 0.0094 | 8,319,962 | +0.00(+4.44%) |
Oct 16, 2018 | 0.0092 | 0.0096 | 0.0086 | 0.0090 | 6,732,609 | -0.00(-5.26%) |
Oct 15, 2018 | 0.0095 | 0.0099 | 0.0085 | 0.0095 | 8,602,992 | +0.00(+1.06%) |
Oct 12, 2018 | 0.0095 | 0.0100 | 0.0081 | 0.0094 | 8,351,100 | -0.00(-1.05%) |
Oct 11, 2018 | 0.0099 | 0.0099 | 0.0092 | 0.0095 | 3,454,338 | +0.00(+2.15%) |
Oct 10, 2018 | 0.0104 | 0.0108 | 0.0092 | 0.0093 | 9,321,139 | -0.00(-13.89%) |
Oct 09, 2018 | 0.0103 | 0.0110 | 0.0097 | 0.0108 | 3,827,241 | +0.00(+4.85%) |
Oct 08, 2018 | 0.0113 | 0.0126 | 0.0100 | 0.0103 | 10,492,191 | -0.00(-6.36%) |
Oct 05, 2018 | 0.0106 | 0.0127 | 0.0100 | 0.0110 | 19,416,900 | +0.00(+13.40%) |
Oct 04, 2018 | 0.0095 | 0.0098 | 0.0091 | 0.0097 | 2,704,778 | +0.00(+1.04%) |
Oct 03, 2018 | 0.0099 | 0.0100 | 0.0090 | 0.0096 | 6,718,067 | -0.00(-3.03%) |
Oct 02, 2018 | 0.0107 | 0.0107 | 0.0097 | 0.0099 | 5,827,723 | -0.00(-5.71%) |