Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 620,000 | -0.00(-12.75%) |
Feb 27, 2019 | 0.0159 | 0.0170 | 0.0120 | 0.0149 | 314,000 | +0.00(+35.45%) |
Feb 26, 2019 | 0.0166 | 0.0180 | 0.0110 | 0.0110 | 367,292 | -0.01(-38.55%) |
Feb 25, 2019 | 0.0195 | 0.0200 | 0.0152 | 0.0179 | 210,881 | -0.00(-8.21%) |
Feb 22, 2019 | 0.0205 | 0.0205 | 0.0161 | 0.0195 | 66,400 | -0.00(-2.50%) |
Feb 21, 2019 | 0.0220 | 0.0220 | 0.0161 | 0.0200 | 127,980 | +0.00(+11.11%) |
Feb 20, 2019 | 0.0179 | 0.0180 | 0.0179 | 0.0180 | 27,600 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0212 | 0.0218 | 0.0180 | 0.0180 | 195,279 | -0.00(-16.28%) |
Feb 15, 2019 | 0.0200 | 0.0215 | 0.0190 | 0.0215 | 150,200 | +0.00(+9.14%) |
Feb 14, 2019 | 0.0180 | 0.0198 | 0.0180 | 0.0197 | 307,361 | +0.00(+3.68%) |
Feb 13, 2019 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 162,724 | -0.00(-13.64%) |
Feb 12, 2019 | 0.0187 | 0.0220 | 0.0180 | 0.0220 | 425,027 | -0.00(-2.22%) |
Feb 11, 2019 | 0.0209 | 0.0229 | 0.0180 | 0.0225 | 185,846 | +0.00(+2.27%) |
Feb 08, 2019 | 0.0239 | 0.0249 | 0.0176 | 0.0220 | 255,600 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0230 | 0.0249 | 0.0167 | 0.0220 | 943,388 | +0.00(+15.79%) |
Feb 06, 2019 | 0.0222 | 0.0222 | 0.0173 | 0.0190 | 1,283,712 | -0.00(-13.64%) |
Feb 05, 2019 | 0.0220 | 0.0250 | 0.0200 | 0.0220 | 535,747 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0185 | 0.0250 | 0.0156 | 0.0220 | 943,306 | +0.00(+21.55%) |
Feb 01, 2019 | 0.0299 | 0.0299 | 0.0173 | 0.0181 | 545,800 | -0.01(-30.38%) |
Jan 31, 2019 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 631,419 | -0.00(-3.70%) |
Jan 30, 2019 | 0.0310 | 0.0368 | 0.0242 | 0.0270 | 1,396,468 | -0.00(-5.59%) |
Jan 29, 2019 | 0.0222 | 0.0290 | 0.0222 | 0.0286 | 158,480 | +0.00(+12.16%) |
Jan 28, 2019 | 0.0221 | 0.0260 | 0.0219 | 0.0255 | 1,122,068 | -0.00(-5.56%) |
Jan 25, 2019 | 0.0299 | 0.0299 | 0.0180 | 0.0270 | 2,044,200 | -0.00(-6.57%) |
Jan 24, 2019 | 0.0370 | 0.0379 | 0.0255 | 0.0289 | 3,018,613 | -0.00(-9.69%) |
Jan 23, 2019 | 0.0320 | 0.0440 | 0.0315 | 0.0320 | 5,525,802 | +0.00(+4.92%) |
Jan 22, 2019 | 0.0300 | 0.0390 | 0.0270 | 0.0305 | 2,475,052 | +0.00(+13.81%) |
Jan 18, 2019 | 0.0162 | 0.0290 | 0.0161 | 0.0268 | 431,000 | +0.01(+71.79%) |
Jan 17, 2019 | 0.0183 | 0.0195 | 0.0150 | 0.0156 | 484,548 | -0.00(-19.17%) |
Jan 16, 2019 | 0.0258 | 0.0268 | 0.0170 | 0.0193 | 988,657 | -0.00(-11.87%) |
Jan 15, 2019 | 0.0100 | 0.0300 | 0.0095 | 0.0219 | 2,177,389 | +0.01(+119.00%) |
Jan 14, 2019 | 0.0070 | 0.0100 | 0.0070 | 0.0100 | 6,000 | -0.00(-16.67%) |
Jan 08, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-5.51%) | |
Dec 31, 2018 | 0.0127 | 0.0127 | 0.0127 | 0 | -0.00(-1.55%) | |
Dec 28, 2018 | 0.0130 | 0.0130 | 0.0129 | 0.0129 | 40,000 | -0.00(-20.37%) |
Dec 26, 2018 | 0.0162 | 0.0162 | 0.0162 | 0 | +0.01(+84.09%) | |
Dec 24, 2018 | 0.0070 | 0.0088 | 0.0060 | 0.0088 | 118,000 | +0.00(+2.33%) |
Dec 21, 2018 | 0.0071 | 0.0087 | 0.0061 | 0.0086 | 548,200 | +0.00(+22.86%) |
Dec 20, 2018 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 71,100 | -0.00(-22.22%) |
Dec 19, 2018 | 0.0072 | 0.0090 | 0.0068 | 0.0090 | 192,225 | -0.00(-5.26%) |
Dec 18, 2018 | 0.0080 | 0.0095 | 0.0078 | 0.0095 | 142,375 | +0.00(+7.95%) |
Dec 17, 2018 | 0.0104 | 0.0104 | 0.0088 | 0.0088 | 476,985 | -0.00(-31.25%) |
Dec 13, 2018 | 0.0128 | 0.0128 | 0.0128 | 0 | -0.00(-1.54%) | |
Dec 12, 2018 | 0.0119 | 0.0135 | 0.0115 | 0.0130 | 155,985 | +0.00(+9.24%) |
Dec 11, 2018 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 10,000 | -0.00(-0.83%) |
Dec 10, 2018 | 0.0104 | 0.0135 | 0.0084 | 0.0120 | 254,802 | +0.00(+15.38%) |
Dec 07, 2018 | 0.0138 | 0.0150 | 0.0100 | 0.0104 | 263,600 | -0.00(-30.67%) |
Dec 06, 2018 | 0.0179 | 0.0179 | 0.0103 | 0.0150 | 323,090 | -0.00(-16.20%) |
Dec 04, 2018 | 0.0220 | 0.0220 | 0.0138 | 0.0179 | 234,800 | -0.01(-33.70%) |