Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+2.50%) | |
Dec 28, 2017 | 0.0058 | 0.0060 | 0.0057 | 0.0060 | 151,683 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0064 | 0.0064 | 0.0060 | 0.0060 | 424,262 | -0.00(-1.64%) |
Dec 26, 2017 | 0.0060 | 0.0067 | 0.0060 | 0.0061 | 33,000 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0067 | 0.0067 | 0.0061 | 0.0061 | 122,742 | -0.00(-6.15%) |
Dec 21, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 100,000 | +0.00(+1.56%) |
Dec 20, 2017 | 0.0061 | 0.0064 | 0.0061 | 0.0064 | 262,100 | +0.00(+6.67%) |
Dec 19, 2017 | 0.0064 | 0.0065 | 0.0059 | 0.0060 | 335,777 | -0.00(-10.45%) |
Dec 18, 2017 | 0.0061 | 0.0067 | 0.0061 | 0.0067 | 170,000 | +0.00(+4.69%) |
Dec 15, 2017 | 0.0061 | 0.0067 | 0.0061 | 0.0064 | 106,000 | -0.00(-4.48%) |
Dec 14, 2017 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 17,500 | +0.00(+8.06%) |
Dec 12, 2017 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-8.82%) | |
Dec 11, 2017 | 0.0070 | 0.0070 | 0.0058 | 0.0068 | 461,143 | -0.00(-4.23%) |
Dec 08, 2017 | 0.0064 | 0.0071 | 0.0064 | 0.0071 | 269,554 | +0.00(+10.94%) |
Dec 07, 2017 | 0.0065 | 0.0065 | 0.0062 | 0.0064 | 1,299,526 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0070 | 0.0071 | 0.0064 | 0.0064 | 181,141 | -0.00(-8.57%) |
Dec 05, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 26,000 | -0.00(-2.78%) |
Dec 04, 2017 | 0.0076 | 0.0077 | 0.0072 | 0.0072 | 310,762 | -0.00(-2.70%) |
Dec 01, 2017 | 0.0062 | 0.0074 | 0.0062 | 0.0074 | 220,212 | +0.00(+19.35%) |
Nov 30, 2017 | 0.0068 | 0.0070 | 0.0062 | 0.0062 | 169,250 | -0.00(-10.14%) |
Nov 29, 2017 | 0.0059 | 0.0069 | 0.0059 | 0.0069 | 49,308 | -0.00(-1.43%) |
Nov 28, 2017 | 0.0070 | 0.0070 | 0.0059 | 0.0070 | 336,550 | +0.00(+0.00%) |
Nov 27, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,600 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+14.75%) | |
Nov 21, 2017 | 0.0068 | 0.0068 | 0.0061 | 0.0061 | 204,000 | +0.00(+1.67%) |
Nov 20, 2017 | 0.0067 | 0.0068 | 0.0060 | 0.0060 | 275,860 | -0.00(-10.45%) |
Nov 17, 2017 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 21,142 | +0.00(+5.51%) |
Nov 16, 2017 | 0.0059 | 0.0063 | 0.0059 | 0.0063 | 12,263 | +0.00(+0.79%) |
Nov 15, 2017 | 0.0065 | 0.0071 | 0.0059 | 0.0063 | 697,556 | +0.00(+6.78%) |
Nov 14, 2017 | 0.0058 | 0.0065 | 0.0058 | 0.0059 | 429,821 | -0.00(-9.23%) |
Nov 13, 2017 | 0.0066 | 0.0071 | 0.0065 | 0.0065 | 1,768,694 | -0.00(-1.52%) |
Nov 10, 2017 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 60,000 | +0.00(+10.00%) |
Nov 09, 2017 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 299,640 | -0.00(-10.45%) |
Nov 08, 2017 | 0.0059 | 0.0067 | 0.0059 | 0.0067 | 17,419 | +0.00(+6.35%) |
Nov 07, 2017 | 0.0063 | 0.0063 | 0.0058 | 0.0063 | 153,411 | -0.00(-5.97%) |
Nov 06, 2017 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 10,000 | +0.00(+3.88%) |
Nov 03, 2017 | 0.0067 | 0.0072 | 0.0062 | 0.0065 | 657,861 | -0.00(-3.73%) |
Nov 02, 2017 | 0.0065 | 0.0067 | 0.0062 | 0.0067 | 904,166 | +0.00(+11.67%) |
Nov 01, 2017 | 0.0059 | 0.0075 | 0.0059 | 0.0060 | 6,147,220 | +0.00(+1.69%) |
Oct 31, 2017 | 0.0059 | 0.0059 | 0.0056 | 0.0059 | 420,636 | -0.00(-7.81%) |
Oct 30, 2017 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 15,365 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0060 | 0.0064 | 0.0057 | 0.0064 | 509,866 | +0.00(+10.34%) |
Oct 26, 2017 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 84,500 | +0.00(+3.57%) |
Oct 24, 2017 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-1.75%) | |
Oct 23, 2017 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 232,500 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0060 | 0.0060 | 0.0056 | 0.0057 | 200,000 | -0.00(-1.72%) |
Oct 19, 2017 | 0.0060 | 0.0060 | 0.0058 | 0.0058 | 465,723 | -0.00(-13.43%) |
Oct 18, 2017 | 0.0062 | 0.0067 | 0.0059 | 0.0067 | 135,107 | +0.00(+9.84%) |
Oct 17, 2017 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 570,919 | -0.00(-3.17%) |
Oct 16, 2017 | 0.0061 | 0.0065 | 0.0059 | 0.0063 | 465,013 | -0.00(-5.97%) |
Oct 13, 2017 | 0.0059 | 0.0067 | 0.0059 | 0.0067 | 513,437 | +0.00(+11.67%) |
Oct 12, 2017 | 0.0063 | 0.0063 | 0.0060 | 0.0060 | 305,000 | -0.00(-4.15%) |
Oct 11, 2017 | 0.0061 | 0.0063 | 0.0061 | 0.0063 | 7,000 | +0.00(+7.93%) |
Oct 10, 2017 | 0.0062 | 0.0077 | 0.0058 | 0.0058 | 3,981,327 | -0.00(-9.38%) |
Oct 09, 2017 | 0.0058 | 0.0064 | 0.0057 | 0.0064 | 120,000 | +0.00(+4.92%) |
Oct 06, 2017 | 0.0065 | 0.0065 | 0.0061 | 0.0061 | 286,281 | -0.00(-1.61%) |
Oct 05, 2017 | 0.0055 | 0.0065 | 0.0055 | 0.0062 | 307,853 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 10,000 | +0.00(+3.33%) |
Oct 03, 2017 | 0.0066 | 0.0068 | 0.0060 | 0.0060 | 1,115,167 | -0.00(-10.45%) |