Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0090 | 0.0100 | 0.0082 | 0.0100 | 714,455 | +0.00(+12.36%) |
Oct 30, 2017 | 0.0090 | 0.0090 | 0.0089 | 0.0089 | 1,002,475 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0090 | 0.0090 | 0.0086 | 0.0089 | 700,000 | -0.00(-1.11%) |
Oct 26, 2017 | 0.0090 | 0.0090 | 0.0089 | 0.0090 | 85,555 | +0.00(+4.65%) |
Oct 25, 2017 | 0.0090 | 0.0095 | 0.0086 | 0.0086 | 553,666 | -0.00(-4.44%) |
Oct 24, 2017 | 0.0085 | 0.0095 | 0.0085 | 0.0090 | 505,197 | +0.00(+4.65%) |
Oct 23, 2017 | 0.0150 | 0.0150 | 0.0086 | 0.0086 | 1,919,837 | -0.00(-18.10%) |
Oct 20, 2017 | 0.0071 | 0.0109 | 0.0071 | 0.0105 | 2,469,215 | +0.00(+40.00%) |
Oct 19, 2017 | 0.0070 | 0.0075 | 0.0069 | 0.0075 | 1,550,303 | +0.00(+7.14%) |
Oct 18, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 378,917 | +0.00(+11.11%) |
Oct 17, 2017 | 0.0050 | 0.0070 | 0.0042 | 0.0063 | 530,500 | -0.00(-10.00%) |
Oct 16, 2017 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 181,080 | +0.00(+16.67%) |
Oct 13, 2017 | 0.0069 | 0.0069 | 0.0060 | 0.0060 | 135,000 | -0.00(-14.29%) |
Oct 12, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 316,450 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0049 | 0.0070 | 0.0049 | 0.0070 | 2,432,285 | +0.00(+18.64%) |
Oct 10, 2017 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 137,144 | +0.00(+0.00%) |
Oct 09, 2017 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 1,213,238 | +0.00(+5.36%) |
Oct 06, 2017 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 160,000 | -0.00(-5.08%) |
Oct 05, 2017 | 0.0054 | 0.0059 | 0.0043 | 0.0059 | 809,575 | +0.00(+5.36%) |
Oct 03, 2017 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-1.75%) | |
Oct 02, 2017 | 0.0058 | 0.0058 | 0.0042 | 0.0057 | 165,142 | -0.00(-3.39%) |
Sep 29, 2017 | 0.0057 | 0.0059 | 0.0057 | 0.0059 | 203,508 | +0.00(+3.51%) |
Sep 27, 2017 | 0.0057 | 0.0057 | 0.0057 | 0 | +0.00(+1.79%) | |
Sep 26, 2017 | 0.0056 | 0.0057 | 0.0056 | 0.0056 | 196,000 | -0.00(-5.08%) |
Sep 25, 2017 | 0.0051 | 0.0059 | 0.0051 | 0.0059 | 12,000 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0059 | 0.0059 | 0.0050 | 0.0059 | 169,000 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0050 | 0.0059 | 0.0050 | 0.0059 | 128,000 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0043 | 0.0059 | 0.0043 | 0.0059 | 110,000 | +0.00(+7.27%) |
Sep 19, 2017 | 0.0055 | 0.0059 | 0.0055 | 0.0055 | 70,105 | -0.00(-6.78%) |
Sep 18, 2017 | 0.0060 | 0.0060 | 0.0041 | 0.0059 | 490,030 | -0.00(-9.23%) |
Sep 15, 2017 | 0.0058 | 0.0065 | 0.0058 | 0.0065 | 416,745 | +0.00(+12.07%) |
Sep 14, 2017 | 0.0060 | 0.0060 | 0.0041 | 0.0058 | 623,678 | -0.00(-3.33%) |
Sep 13, 2017 | 0.0062 | 0.0065 | 0.0058 | 0.0060 | 258,766 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0062 | 0.0062 | 0.0060 | 0.0060 | 330,000 | -0.00(-7.69%) |
Sep 11, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 145,100 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0060 | 0.0067 | 0.0060 | 0.0065 | 303,471 | +0.00(+0.00%) |
Sep 07, 2017 | 0.0060 | 0.0069 | 0.0057 | 0.0065 | 505,130 | +0.00(+8.33%) |
Sep 06, 2017 | 0.0057 | 0.0060 | 0.0057 | 0.0060 | 63,150 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 99,166 | -0.00(-7.69%) |
Sep 01, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 18,500 | +0.00(+0.00%) |
Aug 31, 2017 | 0.0065 | 0.0068 | 0.0060 | 0.0065 | 760,961 | +0.00(+1.80%) |
Aug 30, 2017 | 0.0067 | 0.0067 | 0.0064 | 0.0064 | 193,769 | +0.00(+6.42%) |
Aug 29, 2017 | 0.0068 | 0.0068 | 0.0060 | 0.0060 | 465,000 | +0.00(+0.00%) |
Aug 28, 2017 | 0.0069 | 0.0069 | 0.0060 | 0.0060 | 228,945 | -0.00(-13.04%) |
Aug 25, 2017 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 151,795 | -0.00(-1.43%) |
Aug 24, 2017 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 554,620 | +0.00(+16.67%) |
Aug 23, 2017 | 0.0060 | 0.0060 | 0.0057 | 0.0060 | 288,373 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 375,700 | -0.00(-13.04%) |
Aug 21, 2017 | 0.0070 | 0.0070 | 0.0043 | 0.0069 | 672,530 | +0.00(+15.00%) |
Aug 18, 2017 | 0.0063 | 0.0072 | 0.0039 | 0.0060 | 3,495,300 | -0.00(-4.76%) |
Aug 17, 2017 | 0.0060 | 0.0070 | 0.0060 | 0.0063 | 1,918,374 | +0.00(+5.00%) |
Aug 16, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 320,605 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 | +0.00(+0.00%) |
Aug 14, 2017 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 392,300 | +0.00(+9.09%) |
Aug 11, 2017 | 0.0061 | 0.0061 | 0.0052 | 0.0055 | 1,697,814 | +0.00(+10.00%) |
Aug 10, 2017 | 0.0041 | 0.0055 | 0.0041 | 0.0050 | 486,746 | -0.00(-12.28%) |
Aug 09, 2017 | 0.0055 | 0.0057 | 0.0045 | 0.0057 | 1,939,240 | +0.00(+14.00%) |
Aug 08, 2017 | 0.0063 | 0.0063 | 0.0049 | 0.0050 | 2,371,735 | +0.00(+11.11%) |
Aug 07, 2017 | 0.0063 | 0.0063 | 0.0038 | 0.0045 | 1,120,650 | +0.00(+0.00%) |
Aug 04, 2017 | 0.0049 | 0.0049 | 0.0040 | 0.0045 | 1,427,162 | -0.00(-6.09%) |
Aug 03, 2017 | 0.0065 | 0.0065 | 0.0033 | 0.0048 | 4,464,910 | -0.00(-30.55%) |
Aug 02, 2017 | 0.0063 | 0.0085 | 0.0051 | 0.0069 | 9,189,016 | -0.00(-1.43%) |