Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0127 | 0.0135 | 0.0120 | 0.0135 | 514,896 | +0.00(+8.00%) |
Jun 28, 2018 | 0.0130 | 0.0135 | 0.0123 | 0.0125 | 305,875 | -0.00(-5.30%) |
Jun 27, 2018 | 0.0126 | 0.0134 | 0.0120 | 0.0132 | 655,492 | +0.00(+5.60%) |
Jun 26, 2018 | 0.0145 | 0.0145 | 0.0110 | 0.0125 | 2,051,757 | -0.00(-3.85%) |
Jun 25, 2018 | 0.0145 | 0.0145 | 0.0110 | 0.0130 | 1,549,917 | -0.00(-6.81%) |
Jun 22, 2018 | 0.0135 | 0.0140 | 0.0111 | 0.0140 | 1,268,215 | -0.00(-3.46%) |
Jun 21, 2018 | 0.0155 | 0.0155 | 0.0138 | 0.0144 | 1,152,440 | -0.00(-3.02%) |
Jun 20, 2018 | 0.0160 | 0.0160 | 0.0137 | 0.0149 | 547,841 | +0.00(+4.93%) |
Jun 19, 2018 | 0.0146 | 0.0168 | 0.0136 | 0.0142 | 2,677,865 | +0.00(+1.43%) |
Jun 18, 2018 | 0.0147 | 0.0170 | 0.0134 | 0.0140 | 2,390,539 | -0.00(-4.11%) |
Jun 15, 2018 | 0.0147 | 0.0140 | 0.0146 | 717,700 | -0.00(-1.02%) | |
Jun 14, 2018 | 0.0166 | 0.0170 | 0.0145 | 0.0147 | 1,900,640 | -0.00(-7.81%) |
Jun 13, 2018 | 0.0159 | 0.0175 | 0.0150 | 0.0160 | 1,373,397 | +0.00(+1.27%) |
Jun 12, 2018 | 0.0165 | 0.0169 | 0.0117 | 0.0158 | 2,102,331 | +0.00(+8.97%) |
Jun 11, 2018 | 0.0169 | 0.0169 | 0.0130 | 0.0145 | 2,477,393 | -0.00(-3.33%) |
Jun 08, 2018 | 0.0125 | 0.0152 | 0.0110 | 0.0150 | 2,402,559 | +0.00(+7.14%) |
Jun 07, 2018 | 0.0140 | 0.0145 | 0.0121 | 0.0140 | 3,362,404 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0155 | 0.0170 | 0.0114 | 0.0140 | 10,131,971 | -0.00(-18.93%) |
Jun 05, 2018 | 0.0210 | 0.0269 | 0.0151 | 0.0173 | 14,461,551 | -0.00(-17.37%) |
Jun 04, 2018 | 0.0160 | 0.0210 | 0.0156 | 0.0209 | 11,078,847 | +0.01(+31.70%) |
Jun 01, 2018 | 0.0149 | 0.0159 | 0.0137 | 0.0159 | 3,944,203 | +0.00(+5.80%) |
May 31, 2018 | 0.0130 | 0.0150 | 0.0116 | 0.0150 | 2,760,995 | +0.00(+36.36%) |
May 30, 2018 | 0.0125 | 0.0125 | 0.0101 | 0.0110 | 1,242,275 | +0.00(+8.91%) |
May 29, 2018 | 0.0139 | 0.0139 | 0.0092 | 0.0101 | 1,330,031 | +0.00(+16.09%) |
May 25, 2018 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+8.75%) | |
May 24, 2018 | 0.0084 | 0.0140 | 0.0080 | 0.0080 | 3,591,293 | -0.00(-3.61%) |
May 23, 2018 | 0.0083 | 0.0083 | 0.0073 | 0.0083 | 1,308,327 | +0.00(+9.93%) |
May 22, 2018 | 0.0078 | 0.0082 | 0.0074 | 0.0076 | 278,521 | -0.00(-3.21%) |
May 21, 2018 | 0.0084 | 0.0084 | 0.0072 | 0.0078 | 268,008 | +0.00(+6.85%) |
May 18, 2018 | 0.0071 | 0.0073 | 0.0071 | 0.0073 | 24,000 | -0.00(-5.81%) |
May 17, 2018 | 0.0079 | 0.0084 | 0.0077 | 0.0077 | 167,300 | -0.00(-7.74%) |
May 16, 2018 | 0.0082 | 0.0089 | 0.0078 | 0.0084 | 606,874 | -0.00(-6.67%) |
May 15, 2018 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 1,475,299 | +0.00(+7.14%) |
May 14, 2018 | 0.0068 | 0.0091 | 0.0068 | 0.0084 | 1,584,391 | +0.00(+5.00%) |
May 11, 2018 | 0.0080 | 0.0090 | 0.0077 | 0.0080 | 1,473,035 | +0.00(+0.63%) |
May 10, 2018 | 0.0073 | 0.0080 | 0.0068 | 0.0080 | 350,049 | +0.00(+6.00%) |
May 09, 2018 | 0.0077 | 0.0083 | 0.0072 | 0.0075 | 1,245,185 | +0.00(+4.17%) |
May 08, 2018 | 0.0083 | 0.0083 | 0.0070 | 0.0072 | 1,947,850 | -0.00(-4.00%) |
May 07, 2018 | 0.0083 | 0.0083 | 0.0071 | 0.0075 | 369,113 | -0.00(-1.96%) |
May 04, 2018 | 0.0071 | 0.0080 | 0.0071 | 0.0076 | 884,235 | -0.00(-4.38%) |
May 03, 2018 | 0.0079 | 0.0082 | 0.0065 | 0.0080 | 1,366,095 | +0.00(+5.26%) |
May 02, 2018 | 0.0084 | 0.0090 | 0.0063 | 0.0076 | 2,641,398 | -0.00(-14.61%) |
May 01, 2018 | 0.0089 | 0.0089 | 0.0075 | 0.0089 | 1,183,034 | +0.00(+3.49%) |
Apr 30, 2018 | 0.0082 | 0.0086 | 0.0070 | 0.0086 | 2,376,424 | +0.00(+8.86%) |
Apr 27, 2018 | 0.0065 | 0.0085 | 0.0061 | 0.0079 | 8,526,455 | +0.00(+29.51%) |
Apr 26, 2018 | 0.0060 | 0.0061 | 0.0053 | 0.0061 | 557,919 | +0.00(+1.67%) |
Apr 25, 2018 | 0.0064 | 0.0064 | 0.0053 | 0.0060 | 428,610 | -0.00(-3.23%) |
Apr 24, 2018 | 0.0065 | 0.0065 | 0.0055 | 0.0062 | 1,174,492 | +0.00(+3.33%) |
Apr 23, 2018 | 0.0052 | 0.0062 | 0.0052 | 0.0060 | 1,739,351 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0060 | 0.0060 | 0.0052 | 0.0060 | 663,294 | +0.00(+5.26%) |
Apr 19, 2018 | 0.0060 | 0.0060 | 0.0054 | 0.0057 | 639,513 | -0.00(-3.72%) |
Apr 18, 2018 | 0.0059 | 0.0062 | 0.0055 | 0.0059 | 65,349 | -0.00(-4.52%) |
Apr 17, 2018 | 0.0064 | 0.0064 | 0.0055 | 0.0062 | 832,810 | -0.00(-3.13%) |
Apr 16, 2018 | 0.0065 | 0.0065 | 0.0053 | 0.0064 | 770,965 | +0.00(+4.07%) |
Apr 13, 2018 | 0.0061 | 0.0065 | 0.0057 | 0.0062 | 598,788 | +0.00(+0.82%) |
Apr 12, 2018 | 0.0063 | 0.0063 | 0.0059 | 0.0061 | 513,731 | -0.00(-3.17%) |
Apr 11, 2018 | 0.0061 | 0.0066 | 0.0059 | 0.0063 | 1,171,904 | -0.00(-3.08%) |
Apr 10, 2018 | 0.0061 | 0.0065 | 0.0061 | 0.0065 | 1,069,282 | -0.00(-1.52%) |
Apr 09, 2018 | 0.0069 | 0.0069 | 0.0058 | 0.0066 | 746,624 | +0.00(+1.54%) |
Apr 06, 2018 | 0.0067 | 0.0067 | 0.0058 | 0.0065 | 990,338 | +0.00(+4.00%) |
Apr 05, 2018 | 0.0059 | 0.0064 | 0.0059 | 0.0063 | 374,000 | -0.00(-3.85%) |
Apr 04, 2018 | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 1,107,251 | -0.00(-2.99%) |
Apr 03, 2018 | 0.0069 | 0.0069 | 0.0057 | 0.0067 | 1,346,260 | +0.00(+8.06%) |