Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0053 | 0.0053 | 0.0045 | 0.0052 | 12,103,780 | -0.00(-1.89%) |
Jan 30, 2019 | 0.0055 | 0.0055 | 0.0046 | 0.0053 | 7,184,385 | +0.00(+10.42%) |
Jan 29, 2019 | 0.0055 | 0.0055 | 0.0046 | 0.0048 | 9,827,862 | -0.00(-4.00%) |
Jan 28, 2019 | 0.0058 | 0.0062 | 0.0047 | 0.0050 | 19,089,636 | -0.00(-3.85%) |
Jan 25, 2019 | 0.0054 | 0.0058 | 0.0050 | 0.0052 | 4,570,400 | -0.00(-3.70%) |
Jan 24, 2019 | 0.0055 | 0.0058 | 0.0048 | 0.0054 | 6,600,915 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0059 | 0.0063 | 0.0048 | 0.0054 | 13,432,425 | -0.00(-8.47%) |
Jan 22, 2019 | 0.0068 | 0.0068 | 0.0053 | 0.0059 | 7,823,084 | -0.00(-10.61%) |
Jan 18, 2019 | 0.0070 | 0.0070 | 0.0061 | 0.0066 | 1,730,800 | -0.00(-4.35%) |
Jan 17, 2019 | 0.0068 | 0.0070 | 0.0057 | 0.0069 | 13,905,425 | +0.00(+2.99%) |
Jan 16, 2019 | 0.0066 | 0.0076 | 0.0061 | 0.0067 | 17,081,292 | +0.00(+4.69%) |
Jan 15, 2019 | 0.0065 | 0.0068 | 0.0060 | 0.0064 | 16,496,945 | -0.00(-1.54%) |
Jan 14, 2019 | 0.0064 | 0.0071 | 0.0060 | 0.0065 | 16,734,462 | +0.00(+8.33%) |
Jan 11, 2019 | 0.0059 | 0.0064 | 0.0053 | 0.0060 | 31,282,800 | +0.00(+7.14%) |
Jan 10, 2019 | 0.0059 | 0.0067 | 0.0051 | 0.0056 | 31,912,566 | -0.00(-6.67%) |
Jan 09, 2019 | 0.0061 | 0.0063 | 0.0055 | 0.0060 | 8,281,446 | +0.00(+3.45%) |
Jan 08, 2019 | 0.0067 | 0.0069 | 0.0056 | 0.0058 | 12,955,037 | -0.00(-10.77%) |
Jan 07, 2019 | 0.0063 | 0.0072 | 0.0060 | 0.0065 | 15,448,628 | +0.00(+1.56%) |
Jan 04, 2019 | 0.0059 | 0.0067 | 0.0053 | 0.0064 | 23,106,800 | +0.00(+8.47%) |
Jan 03, 2019 | 0.0057 | 0.0062 | 0.0056 | 0.0059 | 11,527,730 | -0.00(-3.28%) |
Jan 02, 2019 | 0.0063 | 0.0063 | 0.0056 | 0.0061 | 16,249,802 | +0.00(+3.39%) |
Dec 31, 2018 | 0.0050 | 0.0066 | 0.0050 | 0.0059 | 10,945,400 | -0.00(-4.84%) |
Dec 28, 2018 | 0.0069 | 0.0071 | 0.0054 | 0.0062 | 31,282,500 | -0.00(-6.06%) |
Dec 27, 2018 | 0.0051 | 0.0072 | 0.0051 | 0.0066 | 33,816,592 | +0.00(+32.00%) |
Dec 26, 2018 | 0.0042 | 0.0053 | 0.0042 | 0.0050 | 4,071,670 | -0.00(-5.66%) |
Dec 24, 2018 | 0.0050 | 0.0055 | 0.0046 | 0.0053 | 3,002,300 | -0.00(-3.64%) |
Dec 21, 2018 | 0.0052 | 0.0063 | 0.0046 | 0.0055 | 15,449,700 | +0.00(+5.77%) |
Dec 20, 2018 | 0.0048 | 0.0055 | 0.0037 | 0.0052 | 19,804,440 | +0.00(+10.64%) |
Dec 19, 2018 | 0.0040 | 0.0047 | 0.0033 | 0.0047 | 6,004,288 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0039 | 0.0047 | 0.0035 | 0.0047 | 10,252,507 | +0.00(+9.30%) |
Dec 17, 2018 | 0.0053 | 0.0053 | 0.0033 | 0.0043 | 19,316,340 | -0.00(-4.44%) |
Dec 14, 2018 | 0.0038 | 0.0046 | 0.0033 | 0.0045 | 25,191,498 | +0.00(+18.42%) |
Dec 13, 2018 | 0.0031 | 0.0038 | 0.0028 | 0.0038 | 3,787,932 | +0.00(+22.58%) |
Dec 12, 2018 | 0.0026 | 0.0034 | 0.0018 | 0.0031 | 13,396,503 | +0.00(+19.23%) |
Dec 11, 2018 | 0.0026 | 0.0026 | 0.0020 | 0.0026 | 735,000 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 9,250 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0025 | 0.0026 | 0.0020 | 0.0026 | 1,691,300 | +0.00(+4.00%) |
Dec 06, 2018 | 0.0021 | 0.0027 | 0.0021 | 0.0025 | 679,840 | -0.00(-7.41%) |
Dec 04, 2018 | 0.0021 | 0.0027 | 0.0021 | 0.0027 | 4,124,600 | +0.00(+28.57%) |
Dec 03, 2018 | 0.0016 | 0.0025 | 0.0016 | 0.0021 | 736,088 | +0.00(+10.53%) |
Nov 30, 2018 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 626,000 | +0.00(+5.56%) |
Nov 29, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 1,043,812 | -0.00(-10.00%) |
Nov 28, 2018 | 0.0028 | 0.0028 | 0.0019 | 0.0020 | 1,995,000 | +0.00(+5.26%) |
Nov 27, 2018 | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 5,578,540 | -0.00(-5.00%) |
Nov 26, 2018 | 0.0019 | 0.0020 | 0.0015 | 0.0020 | 1,748,000 | +0.00(+11.11%) |
Nov 23, 2018 | 0.0026 | 0.0026 | 0.0018 | 0.0018 | 4,059,100 | -0.00(-5.26%) |
Nov 21, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
Nov 20, 2018 | 0.0017 | 0.0020 | 0.0015 | 0.0020 | 2,648,217 | +0.00(+25.00%) |
Nov 19, 2018 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 985,700 | -0.00(-5.88%) |
Nov 16, 2018 | 0.0017 | 0.0020 | 0.0015 | 0.0017 | 2,750,100 | -0.00(-5.56%) |
Nov 15, 2018 | 0.0011 | 0.0019 | 0.0011 | 0.0018 | 6,501,080 | +0.00(+28.57%) |
Nov 14, 2018 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 171,266 | -0.00(-6.67%) |
Nov 13, 2018 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 1,257,456 | +0.00(+15.38%) |
Nov 12, 2018 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 4,351,956 | -0.00(-23.53%) |
Nov 09, 2018 | 0.0013 | 0.0018 | 0.0013 | 0.0017 | 2,326,200 | +0.00(+30.77%) |
Nov 08, 2018 | 0.0015 | 0.0018 | 0.0013 | 0.0013 | 8,404,614 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0012 | 0.0020 | 0.0011 | 0.0013 | 17,717,888 | -0.00(-7.14%) |
Nov 06, 2018 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 60,000 | +0.00(+16.67%) |
Nov 05, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 2,013,919 | -0.00(-14.29%) |
Nov 02, 2018 | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 3,182,900 | -0.00(-6.67%) |