Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0143 | 0.0143 | 0.0140 | 0.0140 | 189,850 | -0.01(-28.57%) |
Feb 27, 2019 | 0.0131 | 0.0200 | 0.0130 | 0.0196 | 1,245,925 | +0.01(+50.77%) |
Feb 26, 2019 | 0.0140 | 0.0140 | 0.0101 | 0.0130 | 647,918 | -0.00(-7.14%) |
Feb 25, 2019 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 128,900 | -0.00(-6.67%) |
Feb 22, 2019 | 0.0146 | 0.0150 | 0.0135 | 0.0150 | 247,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0137 | 0.0150 | 0.0130 | 0.0150 | 211,400 | -0.00(-6.25%) |
Feb 20, 2019 | 0.0136 | 0.0160 | 0.0136 | 0.0160 | 89,500 | -0.00(-4.19%) |
Feb 19, 2019 | 0.0165 | 0.0167 | 0.0130 | 0.0167 | 387,000 | -0.00(-1.76%) |
Feb 15, 2019 | 0.0171 | 0.0171 | 0.0170 | 0.0170 | 23,100 | -0.00(-0.58%) |
Feb 14, 2019 | 0.0199 | 0.0220 | 0.0170 | 0.0171 | 213,750 | -0.00(-10.00%) |
Feb 13, 2019 | 0.0170 | 0.0199 | 0.0155 | 0.0190 | 37,557 | +0.00(+18.75%) |
Feb 12, 2019 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 10,700 | -0.00(-1.84%) |
Feb 11, 2019 | 0.0190 | 0.0190 | 0.0163 | 0.0163 | 6,001 | -0.00(-2.98%) |
Feb 08, 2019 | 0.0181 | 0.0211 | 0.0160 | 0.0168 | 171,000 | -0.00(-16.00%) |
Feb 07, 2019 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 69,751 | -0.00(-9.09%) |
Feb 06, 2019 | 0.0200 | 0.0240 | 0.0200 | 0.0220 | 42,214 | +0.00(+10.00%) |
Feb 05, 2019 | 0.0182 | 0.0250 | 0.0182 | 0.0200 | 735,652 | +0.00(+17.65%) |
Feb 04, 2019 | 0.0171 | 0.0180 | 0.0160 | 0.0170 | 156,884 | -0.00(-5.56%) |
Feb 01, 2019 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 120,100 | +0.00(+9.09%) |
Jan 31, 2019 | 0.0175 | 0.0190 | 0.0160 | 0.0165 | 253,787 | -0.00(-10.81%) |
Jan 30, 2019 | 0.0196 | 0.0196 | 0.0180 | 0.0185 | 338,078 | +0.00(+2.78%) |
Jan 29, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 285,412 | -0.00(-10.00%) |
Jan 28, 2019 | 0.0280 | 0.0280 | 0.0170 | 0.0200 | 848,325 | -0.00(-16.67%) |
Jan 25, 2019 | 0.0250 | 0.0260 | 0.0200 | 0.0240 | 648,300 | -0.00(-7.69%) |
Jan 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 398,823 | -0.00(-3.70%) |
Jan 23, 2019 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 956,135 | -0.00(-3.91%) |
Jan 22, 2019 | 0.0315 | 0.0330 | 0.0222 | 0.0281 | 2,784,541 | +0.01(+40.50%) |
Jan 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 101,000 | +0.00(+5.26%) |
Jan 16, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,008 | -0.00(-5.00%) |
Jan 15, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 280,500 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+11.11%) | |
Jan 10, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.00(-2.70%) |
Jan 09, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0185 | 174,000 | -0.00(-2.63%) |
Jan 03, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 | -0.00(-5.00%) |
Dec 31, 2018 | 0.0199 | 0.0240 | 0.0199 | 0.0200 | 64,700 | +0.00(+0.00%) |
Dec 28, 2018 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 504,500 | +0.00(+11.11%) |
Dec 27, 2018 | 0.0175 | 0.0240 | 0.0170 | 0.0180 | 1,225,400 | -0.00(-10.00%) |
Dec 26, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 1,057,471 | +0.00(+5.82%) |
Dec 24, 2018 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 10,000 | -0.00(-5.03%) |
Dec 21, 2018 | 0.0170 | 0.0200 | 0.0151 | 0.0199 | 209,600 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 16,000 | +0.00(+4.74%) |
Dec 19, 2018 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 297,484 | -0.00(-5.00%) |
Dec 18, 2018 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 305,764 | +0.00(+11.11%) |
Dec 17, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 192,464 | -0.01(-25.00%) |
Dec 14, 2018 | 0.0200 | 0.0240 | 0.0167 | 0.0240 | 735,400 | +0.00(+20.00%) |
Dec 13, 2018 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 528,500 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0200 | 0.0220 | 0.0193 | 0.0200 | 535,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 103,091 | -0.00(-13.04%) |
Dec 10, 2018 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 326,250 | -0.00(-8.00%) |
Dec 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Dec 04, 2018 | 0.0255 | 0.0300 | 0.0210 | 0.0300 | 91,300 | +0.01(+30.43%) |