Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 0.0281 | 0.0281 | 0.0281 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 0.0296 | 0.0296 | 0.0281 | 0.0281 | 10,000 | -0.00(-3.77%) |
Oct 30, 2017 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 3,544 | +0.00(+0.17%) |
Oct 27, 2017 | 0.0281 | 0.0291 | 0.0281 | 0.0291 | 6,894 | -0.00(-11.67%) |
Oct 26, 2017 | 0.0330 | 0.0330 | 0.0284 | 0.0330 | 64,842 | +0.00(+0.30%) |
Oct 25, 2017 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 500 | +0.00(+8.05%) |
Oct 24, 2017 | 0.0338 | 0.0340 | 0.0280 | 0.0305 | 109,123 | -0.00(-9.95%) |
Oct 23, 2017 | 0.0333 | 0.0349 | 0.0332 | 0.0338 | 76,193 | +0.00(+1.86%) |
Oct 20, 2017 | 0.0330 | 0.0410 | 0.0330 | 0.0332 | 44,188 | -0.00(-5.14%) |
Oct 19, 2017 | 0.0442 | 0.0529 | 0.0300 | 0.0350 | 299,481 | -0.01(-21.87%) |
Oct 18, 2017 | 0.0310 | 0.0449 | 0.0300 | 0.0448 | 112,294 | +0.00(+9.54%) |
Oct 17, 2017 | 0.0356 | 0.0409 | 0.0356 | 0.0409 | 86,000 | -0.01(-11.09%) |
Oct 16, 2017 | 0.0340 | 0.0476 | 0.0310 | 0.0460 | 236,000 | +0.01(+37.31%) |
Oct 13, 2017 | 0.0400 | 0.0400 | 0.0335 | 0.0335 | 99,226 | -0.01(-25.56%) |
Oct 12, 2017 | 0.0375 | 0.0450 | 0.0330 | 0.0450 | 123,700 | -0.01(-10.00%) |
Oct 11, 2017 | 0.0443 | 0.0546 | 0.0330 | 0.0500 | 245,430 | +0.00(+0.20%) |
Oct 10, 2017 | 0.0540 | 0.0549 | 0.0350 | 0.0499 | 212,689 | -0.00(-7.59%) |
Oct 09, 2017 | 0.0640 | 0.0670 | 0.0470 | 0.0540 | 239,036 | -0.01(-15.63%) |
Oct 06, 2017 | 0.0730 | 0.0730 | 0.0550 | 0.0640 | 610,888 | -0.01(-12.33%) |
Oct 05, 2017 | 0.0600 | 0.1000 | 0.0583 | 0.0730 | 1,421,262 | +0.01(+21.67%) |
Oct 04, 2017 | 0.0430 | 0.0600 | 0.0430 | 0.0600 | 630,824 | +0.02(+39.53%) |
Oct 03, 2017 | 0.0315 | 0.0480 | 0.0315 | 0.0430 | 345,423 | +0.01(+22.86%) |