Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 2,621,000 | +0.00(+7.14%) |
Oct 30, 2018 | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 11,544,549 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0014 | 0.0019 | 0.0012 | 0.0014 | 5,769,699 | -0.00(-26.32%) |
Oct 26, 2018 | 0.0017 | 0.0020 | 0.0015 | 0.0019 | 2,264,600 | -0.00(-5.00%) |
Oct 25, 2018 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 80,000 | +0.00(+5.26%) |
Oct 24, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 262,123 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0015 | 0.0019 | 0.0015 | 0.0019 | 1,131,700 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 3,010,300 | -0.00(-5.00%) |
Oct 19, 2018 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 352,000 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 860,000 | -0.00(-9.09%) |
Oct 17, 2018 | 0.0017 | 0.0022 | 0.0017 | 0.0022 | 1,048,150 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0020 | 0.0022 | 0.0019 | 0.0022 | 1,876,755 | +0.00(+10.00%) |
Oct 15, 2018 | 0.0017 | 0.0020 | 0.0016 | 0.0020 | 2,984,492 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0020 | 4,646,500 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 3,354,743 | +0.00(+5.26%) |
Oct 10, 2018 | 0.0015 | 0.0019 | 0.0015 | 0.0019 | 6,715,239 | +0.00(+5.56%) |
Oct 09, 2018 | 0.0021 | 0.0021 | 0.0014 | 0.0018 | 9,376,194 | -0.00(-10.00%) |
Oct 08, 2018 | 0.0002 | 0.0022 | 0.0002 | 0.0020 | 6,061,813 | -0.00(-13.04%) |
Oct 05, 2018 | 0.0021 | 0.0024 | 0.0020 | 0.0023 | 2,325,300 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0025 | 0.0027 | 0.0021 | 0.0023 | 9,654,716 | +0.00(+4.55%) |
Oct 03, 2018 | 0.0028 | 0.0033 | 0.0022 | 0.0022 | 6,151,304 | -0.00(-31.25%) |
Oct 02, 2018 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 1,580,500 | +0.00(+0.00%) |
Oct 01, 2018 | 0.0031 | 0.0034 | 0.0031 | 0.0032 | 112,700 | +0.00(+3.23%) |
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%) |