Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0046 | 0.0047 | 0.0038 | 0.0044 | 1,250,121 | -0.00(-4.35%) |
Jul 30, 2018 | 0.0045 | 0.0047 | 0.0038 | 0.0046 | 1,149,698 | +0.00(+2.22%) |
Jul 27, 2018 | 0.0047 | 0.0047 | 0.0041 | 0.0045 | 841,500 | +0.00(+4.17%) |
Jul 26, 2018 | 0.0045 | 0.0048 | 0.0043 | 0.0043 | 72,500 | -0.00(-10.00%) |
Jul 25, 2018 | 0.0043 | 0.0048 | 0.0042 | 0.0048 | 1,102,640 | +0.00(+2.13%) |
Jul 24, 2018 | 0.0046 | 0.0047 | 0.0042 | 0.0047 | 380,000 | +0.00(+2.17%) |
Jul 23, 2018 | 0.0047 | 0.0047 | 0.0041 | 0.0046 | 1,713,209 | -0.00(-2.13%) |
Jul 20, 2018 | 0.0045 | 0.0047 | 0.0041 | 0.0047 | 1,625,073 | +0.00(+2.17%) |
Jul 19, 2018 | 0.0047 | 0.0047 | 0.0043 | 0.0046 | 2,634,834 | +0.00(+0.66%) |
Jul 18, 2018 | 0.0040 | 0.0048 | 0.0040 | 0.0046 | 6,392,056 | +0.00(+14.25%) |
Jul 17, 2018 | 0.0042 | 0.0044 | 0.0038 | 0.0040 | 2,962,200 | -0.00(-9.09%) |
Jul 16, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 2,077,879 | +0.00(+2.33%) |
Jul 13, 2018 | 0.0046 | 0.0047 | 0.0041 | 0.0043 | 7,314,550 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0049 | 0.0049 | 0.0042 | 0.0043 | 3,747,000 | -0.00(-10.42%) |
Jul 11, 2018 | 0.0058 | 0.0058 | 0.0041 | 0.0048 | 5,727,497 | -0.00(-18.64%) |
Jul 10, 2018 | 0.0060 | 0.0060 | 0.0048 | 0.0059 | 3,963,328 | +0.00(+11.32%) |
Jul 09, 2018 | 0.0056 | 0.0061 | 0.0050 | 0.0053 | 4,491,749 | -0.00(-3.28%) |
Jul 06, 2018 | 0.0061 | 0.0062 | 0.0054 | 0.0055 | 3,895,588 | -0.00(-10.16%) |
Jul 05, 2018 | 0.0055 | 0.0064 | 0.0051 | 0.0061 | 7,069,242 | +0.00(+12.96%) |
Jul 03, 2018 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+8.00%) | |
Jul 02, 2018 | 0.0049 | 0.0052 | 0.0045 | 0.0050 | 3,033,882 | +0.00(+8.70%) |
Jun 29, 2018 | 0.0044 | 0.0046 | 0.0038 | 0.0046 | 1,962,800 | +0.00(+4.55%) |
Jun 28, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 1,142,917 | +0.00(+1.85%) |
Jun 27, 2018 | 0.0038 | 0.0047 | 0.0038 | 0.0043 | 1,272,618 | +0.00(+0.47%) |
Jun 26, 2018 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 2,445,306 | +0.00(+2.38%) |
Jun 25, 2018 | 0.0044 | 0.0045 | 0.0039 | 0.0042 | 2,917,824 | -0.00(-4.55%) |
Jun 22, 2018 | 0.0043 | 0.0044 | 0.0041 | 0.0044 | 694,572 | +0.00(+2.33%) |
Jun 21, 2018 | 0.0041 | 0.0043 | 0.0040 | 0.0043 | 1,477,506 | +0.00(+0.00%) |
Jun 20, 2018 | 0.0045 | 0.0045 | 0.0040 | 0.0043 | 576,922 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0042 | 0.0044 | 0.0038 | 0.0043 | 1,824,379 | -0.00(-2.27%) |
Jun 18, 2018 | 0.0044 | 0.0045 | 0.0041 | 0.0044 | 969,589 | +0.00(+4.76%) |
Jun 15, 2018 | 0.0044 | 0.0041 | 0.0042 | 3,601,757 | -0.00(-4.55%) | |
Jun 14, 2018 | 0.0046 | 0.0046 | 0.0044 | 0.0044 | 1,015,030 | -0.00(-8.33%) |
Jun 13, 2018 | 0.0047 | 0.0050 | 0.0045 | 0.0048 | 1,753,835 | -0.00(-4.00%) |
Jun 12, 2018 | 0.0054 | 0.0056 | 0.0045 | 0.0050 | 7,093,443 | -0.00(-5.66%) |
Jun 11, 2018 | 0.0044 | 0.0055 | 0.0042 | 0.0053 | 16,836,328 | +0.00(+26.19%) |
Jun 08, 2018 | 0.0042 | 0.0043 | 0.0039 | 0.0042 | 1,065,725 | -0.00(-1.18%) |
Jun 07, 2018 | 0.0040 | 0.0043 | 0.0038 | 0.0043 | 1,130,346 | +0.00(+3.66%) |
Jun 06, 2018 | 0.0040 | 0.0042 | 0.0040 | 0.0041 | 6,086,104 | -0.00(-6.82%) |
Jun 05, 2018 | 0.0042 | 0.0050 | 0.0042 | 0.0044 | 3,413,611 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0044 | 0.0046 | 0.0042 | 0.0044 | 1,821,542 | -0.00(-2.22%) |
Jun 01, 2018 | 0.0044 | 0.0046 | 0.0041 | 0.0045 | 3,697,000 | +0.00(+2.27%) |
May 31, 2018 | 0.0048 | 0.0048 | 0.0040 | 0.0044 | 13,445,654 | -0.00(-8.33%) |
May 30, 2018 | 0.0048 | 0.0051 | 0.0048 | 0.0048 | 1,833,410 | +0.00(+0.00%) |
May 29, 2018 | 0.0050 | 0.0053 | 0.0048 | 0.0048 | 4,635,071 | -0.00(-4.00%) |
May 25, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0051 | 0.0052 | 0.0046 | 0.0050 | 2,530,307 | +0.00(+0.00%) |
May 23, 2018 | 0.0054 | 0.0055 | 0.0045 | 0.0050 | 16,134,264 | -0.00(-7.41%) |
May 22, 2018 | 0.0058 | 0.0058 | 0.0050 | 0.0054 | 5,768,359 | +0.00(+3.85%) |
May 21, 2018 | 0.0060 | 0.0064 | 0.0051 | 0.0052 | 9,632,340 | -0.00(-15.45%) |
May 18, 2018 | 0.0069 | 0.0069 | 0.0056 | 0.0062 | 2,427,396 | -0.00(-8.21%) |
May 17, 2018 | 0.0058 | 0.0067 | 0.0058 | 0.0067 | 1,178,880 | +0.00(+4.69%) |
May 16, 2018 | 0.0058 | 0.0067 | 0.0054 | 0.0064 | 10,856,411 | +0.00(+1.59%) |
May 15, 2018 | 0.0061 | 0.0068 | 0.0061 | 0.0063 | 2,343,491 | -0.00(-7.62%) |
May 14, 2018 | 0.0071 | 0.0073 | 0.0060 | 0.0068 | 6,002,305 | -0.00(-3.94%) |
May 11, 2018 | 0.0064 | 0.0072 | 0.0056 | 0.0071 | 7,581,200 | +0.00(+20.34%) |
May 10, 2018 | 0.0057 | 0.0067 | 0.0057 | 0.0059 | 847,585 | +0.00(+3.51%) |
May 09, 2018 | 0.0062 | 0.0066 | 0.0056 | 0.0057 | 3,291,730 | -0.00(-12.31%) |
May 08, 2018 | 0.0057 | 0.0065 | 0.0057 | 0.0065 | 237,691 | +0.00(+10.17%) |
May 07, 2018 | 0.0065 | 0.0065 | 0.0055 | 0.0059 | 1,122,000 | -0.00(-3.28%) |
May 04, 2018 | 0.0060 | 0.0065 | 0.0059 | 0.0061 | 1,383,662 | +0.00(+0.00%) |
May 03, 2018 | 0.0062 | 0.0065 | 0.0060 | 0.0061 | 4,264,963 | -0.00(-6.15%) |
May 02, 2018 | 0.0071 | 0.0073 | 0.0060 | 0.0065 | 9,158,108 | -0.00(-8.32%) |