Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+16.22%) | |
Jul 27, 2018 | 0.0039 | 0.0039 | 0.0037 | 0.0037 | 212,600 | -0.00(-11.90%) |
Jul 26, 2018 | 0.0044 | 0.0044 | 0.0039 | 0.0042 | 291,612 | -0.00(-2.33%) |
Jul 25, 2018 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 75,100 | +0.00(+2.38%) |
Jul 24, 2018 | 0.0045 | 0.0045 | 0.0040 | 0.0042 | 212,800 | -0.00(-10.64%) |
Jul 23, 2018 | 0.0050 | 0.0052 | 0.0046 | 0.0047 | 63,600 | +0.00(+0.43%) |
Jul 20, 2018 | 0.0042 | 0.0047 | 0.0042 | 0.0047 | 2,000 | -0.00(-6.40%) |
Jul 19, 2018 | 0.0051 | 0.0052 | 0.0045 | 0.0050 | 484,542 | -0.00(-4.76%) |
Jul 18, 2018 | 0.0049 | 0.0055 | 0.0037 | 0.0053 | 707,808 | +0.00(+16.67%) |
Jul 17, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 65,000 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 31,575 | -0.00(-22.41%) |
Jul 13, 2018 | 0.0036 | 0.0059 | 0.0036 | 0.0058 | 576,295 | +0.00(+45.00%) |
Jul 12, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 61,500 | -0.00(-4.31%) |
Jul 11, 2018 | 0.0036 | 0.0042 | 0.0035 | 0.0042 | 315,208 | -0.00(-0.48%) |
Jul 10, 2018 | 0.0045 | 0.0045 | 0.0036 | 0.0042 | 120,490 | -0.00(-7.08%) |
Jul 09, 2018 | 0.0041 | 0.0045 | 0.0037 | 0.0045 | 722,342 | +0.00(+0.44%) |
Jul 06, 2018 | 0.0043 | 0.0045 | 0.0043 | 0.0045 | 237,557 | -0.00(-10.00%) |
Jul 05, 2018 | 0.0040 | 0.0050 | 0.0036 | 0.0050 | 1,273,600 | -0.00(-9.09%) |
Jul 03, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+4.76%) | |
Jul 02, 2018 | 0.0058 | 0.0058 | 0.0053 | 0.0053 | 30,400 | +0.00(+0.96%) |
Jun 29, 2018 | 0.0062 | 0.0062 | 0.0052 | 0.0052 | 75,500 | +0.00(+3.59%) |
Jun 28, 2018 | 0.0051 | 0.0052 | 0.0050 | 0.0050 | 752,355 | +0.00(+0.40%) |
Jun 27, 2018 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 92,200 | -0.00(-0.02%) |
Jun 26, 2018 | 0.0052 | 0.0053 | 0.0050 | 0.0050 | 215,000 | -0.00(-12.87%) |
Jun 25, 2018 | 0.0052 | 0.0057 | 0.0052 | 0.0057 | 33,870 | +0.00(+4.36%) |
Jun 22, 2018 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 43,000 | -0.00(-11.29%) |
Jun 21, 2018 | 0.0046 | 0.0063 | 0.0046 | 0.0062 | 180,481 | +0.00(+0.49%) |
Jun 20, 2018 | 0.0046 | 0.0062 | 0.0046 | 0.0062 | 689,564 | -0.00(-0.96%) |
Jun 18, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+0.48%) | |
Jun 15, 2018 | 0.0068 | 0.0068 | 0.0062 | 106,289 | -0.00(-8.82%) | |
Jun 14, 2018 | 0.0060 | 0.0081 | 0.0058 | 0.0068 | 312,956 | +0.00(+15.25%) |
Jun 13, 2018 | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 143,487 | +0.00(+2.43%) |
Jun 12, 2018 | 0.0060 | 0.0060 | 0.0054 | 0.0058 | 33,533 | -0.00(-3.19%) |
Jun 11, 2018 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 64,475 | -0.00(-0.83%) |
Jun 08, 2018 | 0.0055 | 0.0060 | 0.0054 | 0.0060 | 345,783 | -0.00(-11.76%) |
Jun 07, 2018 | 0.0055 | 0.0068 | 0.0055 | 0.0068 | 15,806 | -0.00(-2.86%) |
Jun 06, 2018 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 334,000 | -0.00(-5.15%) |
Jun 05, 2018 | 0.0066 | 0.0074 | 0.0060 | 0.0074 | 43,650 | -0.00(-11.08%) |
Jun 04, 2018 | 0.0069 | 0.0084 | 0.0068 | 0.0083 | 294,672 | +0.00(+10.67%) |
Jun 01, 2018 | 0.0060 | 0.0075 | 0.0058 | 0.0075 | 405,656 | +0.00(+13.46%) |
May 31, 2018 | 0.0056 | 0.0069 | 0.0056 | 0.0066 | 260,055 | -0.00(-6.90%) |
May 30, 2018 | 0.0055 | 0.0075 | 0.0055 | 0.0071 | 23,994 | +0.00(+22.41%) |
May 29, 2018 | 0.0075 | 0.0075 | 0.0056 | 0.0058 | 26,042 | -0.00(-24.48%) |
May 24, 2018 | 0.0077 | 0.0077 | 0.0077 | 0 | -0.00(-6.46%) | |
May 23, 2018 | 0.0075 | 0.0083 | 0.0065 | 0.0082 | 136,745 | +0.00(+0.12%) |
May 22, 2018 | 0.0064 | 0.0082 | 0.0064 | 0.0082 | 605,356 | +0.00(+13.89%) |
May 18, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+2.42%) | |
May 17, 2018 | 0.0050 | 0.0072 | 0.0050 | 0.0070 | 297,045 | +0.00(+27.82%) |
May 16, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,600 | -0.00(-14.06%) |
May 15, 2018 | 0.0050 | 0.0072 | 0.0050 | 0.0064 | 79,153 | +0.00(+2.07%) |
May 14, 2018 | 0.0071 | 0.0071 | 0.0060 | 0.0063 | 19,015 | +0.00(+1.62%) |
May 11, 2018 | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 31,999 | -0.00(-9.26%) |
May 10, 2018 | 0.0065 | 0.0070 | 0.0050 | 0.0068 | 413,902 | +0.00(+4.62%) |
May 09, 2018 | 0.0067 | 0.0067 | 0.0065 | 0.0065 | 175,000 | -0.00(-2.99%) |
May 08, 2018 | 0.0066 | 0.0067 | 0.0066 | 0.0067 | 20,000 | +0.00(+3.08%) |
May 07, 2018 | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 70,384 | -0.00(-7.14%) |
May 04, 2018 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 70,191 | +0.00(+0.00%) |
May 03, 2018 | 0.0065 | 0.0073 | 0.0060 | 0.0070 | 542,515 | +0.00(+20.69%) |
May 02, 2018 | 0.0051 | 0.0058 | 0.0050 | 0.0058 | 91,940 | -0.00(-7.94%) |