Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0295 | 0.0295 | 0.0217 | 0.0235 | 240,108 | -0.00(-2.08%) |
Jan 30, 2018 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 317,250 | -0.00(-11.11%) |
Jan 29, 2018 | 0.0265 | 0.0295 | 0.0251 | 0.0270 | 858,725 | +0.00(+4.85%) |
Jan 26, 2018 | 0.0279 | 0.0279 | 0.0231 | 0.0257 | 226,339 | -0.00(-0.19%) |
Jan 25, 2018 | 0.0236 | 0.0294 | 0.0220 | 0.0258 | 416,231 | -0.00(-9.47%) |
Jan 24, 2018 | 0.0290 | 0.0290 | 0.0213 | 0.0285 | 400,177 | -0.00(-1.72%) |
Jan 23, 2018 | 0.0290 | 0.0300 | 0.0210 | 0.0290 | 2,849,545 | +0.01(+20.83%) |
Jan 22, 2018 | 0.0230 | 0.0250 | 0.0148 | 0.0240 | 5,642,386 | +0.01(+26.32%) |
Jan 19, 2018 | 0.0129 | 0.0230 | 0.0126 | 0.0190 | 1,631,229 | +0.01(+65.22%) |
Jan 18, 2018 | 0.0112 | 0.0159 | 0.0111 | 0.0115 | 1,627,570 | -0.00(-22.30%) |
Jan 17, 2018 | 0.0129 | 0.0175 | 0.0129 | 0.0148 | 155,428 | -0.00(-4.52%) |
Jan 16, 2018 | 0.0157 | 0.0157 | 0.0100 | 0.0155 | 1,809,864 | -0.00(-1.27%) |
Jan 12, 2018 | 0.0157 | 0.0157 | 0.0157 | 0 | -0.00(-3.09%) | |
Jan 11, 2018 | 0.0175 | 0.0175 | 0.0162 | 0.0162 | 448,833 | -0.00(-4.71%) |
Jan 10, 2018 | 0.0180 | 0.0183 | 0.0180 | 0.0170 | 404,494 | -0.00(-5.56%) |
Jan 09, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 549,100 | +0.00(+3.15%) |
Jan 08, 2018 | 0.0200 | 0.0200 | 0.0171 | 0.0175 | 101,604 | +0.00(+9.06%) |
Jan 05, 2018 | 0.0171 | 0.0190 | 0.0152 | 0.0160 | 601,083 | -0.01(-29.82%) |
Jan 04, 2018 | 0.0191 | 0.0228 | 0.0170 | 0.0228 | 532,129 | +0.00(+14.00%) |
Jan 03, 2018 | 0.0210 | 0.0278 | 0.0196 | 0.0200 | 721,540 | -0.00(-13.04%) |
Jan 02, 2018 | 0.0277 | 0.0277 | 0.0211 | 0.0230 | 504,711 | -0.00(-6.50%) |
Dec 29, 2017 | 0.0246 | 0.0246 | 0.0246 | 0 | +0.00(+8.85%) | |
Dec 28, 2017 | 0.0220 | 0.0250 | 0.0205 | 0.0226 | 1,600,181 | -0.01(-19.29%) |
Dec 27, 2017 | 0.0190 | 0.0300 | 0.0190 | 0.0280 | 605,243 | +0.01(+73.91%) |
Dec 26, 2017 | 0.0179 | 0.0190 | 0.0161 | 0.0161 | 504,625 | -0.00(-10.56%) |
Dec 22, 2017 | 0.0200 | 0.0200 | 0.0175 | 0.0180 | 593,347 | -0.00(-18.18%) |
Dec 21, 2017 | 0.0200 | 0.0260 | 0.0165 | 0.0220 | 263,719 | +0.01(+46.67%) |
Dec 20, 2017 | 0.0123 | 0.0238 | 0.0123 | 0.0150 | 341,781 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 638,335 | -0.00(-16.20%) |
Dec 18, 2017 | 0.0158 | 0.0249 | 0.0158 | 0.0179 | 883,641 | -0.00(-5.79%) |
Dec 15, 2017 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 441,319 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0238 | 0.0238 | 0.0180 | 0.0190 | 309,677 | -0.00(-5.00%) |
Dec 13, 2017 | 0.0199 | 0.0200 | 0.0199 | 0.0200 | 253,701 | -0.00(-9.09%) |
Dec 12, 2017 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 377,151 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 454,736 | -0.00(-12.00%) |
Dec 08, 2017 | 0.0250 | 0.0250 | 0.0249 | 0.0250 | 66,644 | -0.00(-10.71%) |
Dec 07, 2017 | 0.0261 | 0.0280 | 0.0250 | 0.0280 | 860,703 | +0.00(+7.28%) |
Dec 06, 2017 | 0.0250 | 0.0261 | 0.0230 | 0.0261 | 503,928 | +0.00(+8.75%) |
Dec 05, 2017 | 0.0244 | 0.0265 | 0.0244 | 0.0240 | 222,447 | +0.00(+12.15%) |
Dec 01, 2017 | 0.0214 | 0.0214 | 0.0214 | 3 | +0.00(+21.59%) | |
Nov 30, 2017 | 0.0245 | 0.0245 | 0.0174 | 0.0176 | 198,696 | -0.00(-20.00%) |
Nov 29, 2017 | 0.0220 | 0.0233 | 0.0220 | 0.0220 | 51,868 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0217 | 0.0220 | 0.0211 | 0.0220 | 30,950 | -0.00(-2.22%) |
Nov 27, 2017 | 0.0212 | 0.0225 | 0.0211 | 0.0225 | 887,617 | +0.00(+6.64%) |
Nov 24, 2017 | 0.0222 | 0.0222 | 0.0211 | 0.0211 | 33,832 | -0.00(-15.26%) |
Nov 22, 2017 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 15,000 | +0.00(+24.50%) |
Nov 21, 2017 | 0.0238 | 0.0239 | 0.0175 | 0.0200 | 85,937 | +0.00(+5.26%) |
Nov 20, 2017 | 0.0154 | 0.0270 | 0.0150 | 0.0190 | 2,252,033 | +0.00(+26.67%) |
Nov 17, 2017 | 0.0169 | 0.0170 | 0.0130 | 0.0150 | 879,587 | -0.00(-11.76%) |
Nov 16, 2017 | 0.0180 | 0.0180 | 0.0150 | 0.0170 | 560,015 | -0.00(-5.03%) |
Nov 15, 2017 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 10,000 | -0.00(-0.56%) |
Nov 14, 2017 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 325,967 | +0.00(+20.00%) |
Nov 13, 2017 | 0.0160 | 0.0180 | 0.0140 | 0.0150 | 705,217 | -0.00(-6.25%) |
Nov 10, 2017 | 0.0180 | 0.0180 | 0.0120 | 0.0160 | 256,832 | -0.00(-20.00%) |
Nov 09, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0214 | 0.0220 | 0.0180 | 0.0200 | 826,473 | -0.01(-25.93%) |
Nov 06, 2017 | 0.0270 | 0.0270 | 0.0270 | 16 | +0.00(+12.50%) | |
Nov 03, 2017 | 0.0290 | 0.0290 | 0.0220 | 0.0240 | 348,502 | -0.00(-14.59%) |