Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0031 | 0.0033 | 0.0028 | 0.0031 | 2,863,700 | -0.00(-8.82%) |
Sep 27, 2018 | 0.0030 | 0.0035 | 0.0028 | 0.0034 | 648,252 | +0.00(+9.68%) |
Sep 26, 2018 | 0.0035 | 0.0035 | 0.0028 | 0.0031 | 1,102,500 | -0.00(-6.06%) |
Sep 25, 2018 | 0.0030 | 0.0033 | 0.0029 | 0.0033 | 1,141,126 | +0.00(+3.12%) |
Sep 24, 2018 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 5,201,876 | -0.00(-5.88%) |
Sep 21, 2018 | 0.0034 | 0.0036 | 0.0034 | 0.0034 | 232,900 | +0.00(+0.00%) |
Sep 20, 2018 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 468,501 | -0.00(-2.86%) |
Sep 19, 2018 | 0.0038 | 0.0038 | 0.0032 | 0.0035 | 678,083 | -0.00(-5.41%) |
Sep 18, 2018 | 0.0045 | 0.0045 | 0.0032 | 0.0037 | 886,867 | -0.00(-2.63%) |
Sep 17, 2018 | 0.0035 | 0.0038 | 0.0035 | 0.0038 | 1,208,859 | +0.00(+2.70%) |
Sep 14, 2018 | 0.0035 | 0.0038 | 0.0035 | 0.0037 | 962,800 | +0.00(+5.71%) |
Sep 13, 2018 | 0.0037 | 0.0038 | 0.0035 | 0.0035 | 820,927 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0038 | 0.0039 | 0.0033 | 0.0035 | 1,259,759 | -0.00(-10.26%) |
Sep 11, 2018 | 0.0035 | 0.0040 | 0.0032 | 0.0039 | 582,083 | -0.00(-2.50%) |
Sep 10, 2018 | 0.0040 | 0.0040 | 0.0036 | 0.0040 | 690,505 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0034 | 0.0040 | 0.0031 | 0.0040 | 1,954,300 | +0.00(+2.56%) |
Sep 06, 2018 | 0.0029 | 0.0041 | 0.0029 | 0.0039 | 1,154,150 | -0.00(-4.88%) |
Sep 05, 2018 | 0.0040 | 0.0042 | 0.0036 | 0.0041 | 694,202 | +0.00(+2.50%) |
Sep 04, 2018 | 0.0038 | 0.0041 | 0.0036 | 0.0040 | 2,098,568 | +0.00(+8.11%) |
Aug 31, 2018 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0036 | 0.0038 | 0.0032 | 0.0037 | 344,300 | +0.00(+2.78%) |
Aug 29, 2018 | 0.0035 | 0.0039 | 0.0035 | 0.0036 | 1,536,112 | +0.00(+2.86%) |
Aug 28, 2018 | 0.0034 | 0.0035 | 0.0031 | 0.0035 | 1,613,558 | +0.00(+2.94%) |
Aug 27, 2018 | 0.0029 | 0.0034 | 0.0027 | 0.0034 | 10,032,840 | +0.00(+9.68%) |
Aug 24, 2018 | 0.0031 | 0.0035 | 0.0031 | 0.0031 | 983,400 | -0.00(-6.06%) |
Aug 23, 2018 | 0.0033 | 0.0033 | 0.0031 | 0.0033 | 311,350 | -0.00(-2.94%) |
Aug 22, 2018 | 0.0034 | 0.0036 | 0.0031 | 0.0034 | 611,777 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0034 | 407,913 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0037 | 0.0037 | 0.0034 | 0.0034 | 711,303 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0034 | 0.0034 | 0.0033 | 0.0034 | 3,284,300 | -0.00(-2.86%) |
Aug 16, 2018 | 0.0034 | 0.0040 | 0.0030 | 0.0035 | 6,863,436 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0037 | 0.0040 | 0.0035 | 0.0035 | 207,000 | -0.00(-5.41%) |
Aug 14, 2018 | 0.0039 | 0.0040 | 0.0035 | 0.0037 | 599,000 | +0.00(+8.82%) |
Aug 13, 2018 | 0.0033 | 0.0038 | 0.0033 | 0.0034 | 3,618,931 | -0.00(-10.53%) |
Aug 10, 2018 | 0.0032 | 0.0038 | 0.0032 | 0.0038 | 399,100 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0035 | 0.0038 | 0.0034 | 0.0038 | 2,388,625 | -0.00(-5.00%) |
Aug 08, 2018 | 0.0041 | 0.0041 | 0.0035 | 0.0040 | 374,600 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0041 | 0.0041 | 0.0035 | 0.0040 | 1,824,453 | -0.00(-2.44%) |
Aug 06, 2018 | 0.0039 | 0.0041 | 0.0037 | 0.0041 | 1,797,676 | +0.00(+5.13%) |
Aug 03, 2018 | 0.0044 | 0.0044 | 0.0035 | 0.0039 | 6,944,400 | -0.00(-11.36%) |
Aug 02, 2018 | 0.0041 | 0.0044 | 0.0039 | 0.0044 | 610,200 | +0.00(+0.00%) |
Aug 01, 2018 | 0.0043 | 0.0044 | 0.0039 | 0.0044 | 1,327,560 | +0.00(+0.00%) |
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%) |