Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0104 | 0.0104 | 0.0092 | 0.0093 | 412,372 | +0.00(+4.49%) |
Feb 27, 2018 | 0.0075 | 0.0106 | 0.0075 | 0.0089 | 1,257,551 | -0.00(-15.24%) |
Feb 26, 2018 | 0.0115 | 0.0120 | 0.0102 | 0.0105 | 473,842 | -0.00(-2.78%) |
Feb 23, 2018 | 0.0125 | 0.0131 | 0.0108 | 0.0108 | 1,424,338 | -0.00(-17.56%) |
Feb 22, 2018 | 0.0121 | 0.0150 | 0.0114 | 0.0131 | 1,269,015 | +0.00(+8.26%) |
Feb 21, 2018 | 0.0097 | 0.0138 | 0.0097 | 0.0121 | 2,864,824 | +0.00(+14.15%) |
Feb 20, 2018 | 0.0125 | 0.0125 | 0.0102 | 0.0106 | 535,682 | -0.00(-2.48%) |
Feb 16, 2018 | 0.0109 | 0.0109 | 0.0109 | 0 | -0.00(-14.41%) | |
Feb 15, 2018 | 0.0124 | 0.0128 | 0.0102 | 0.0127 | 1,908,652 | +0.00(+5.83%) |
Feb 14, 2018 | 0.0125 | 0.0132 | 0.0101 | 0.0120 | 762,744 | -0.00(-4.00%) |
Feb 13, 2018 | 0.0094 | 0.0150 | 0.0094 | 0.0125 | 1,789,426 | +0.00(+34.41%) |
Feb 12, 2018 | 0.0094 | 0.0094 | 0.0083 | 0.0093 | 539,215 | -0.00(-1.06%) |
Feb 09, 2018 | 0.0086 | 0.0094 | 0.0083 | 0.0094 | 898,330 | +0.00(+9.30%) |
Feb 08, 2018 | 0.0099 | 0.0099 | 0.0086 | 0.0086 | 683,040 | -0.00(-12.24%) |
Feb 07, 2018 | 0.0108 | 0.0108 | 0.0085 | 0.0098 | 1,637,714 | -0.00(-9.26%) |
Feb 06, 2018 | 0.0099 | 0.0108 | 0.0091 | 0.0108 | 642,870 | +0.00(+18.68%) |
Feb 05, 2018 | 0.0124 | 0.0124 | 0.0093 | 0.0091 | 1,534,538 | -0.00(-24.17%) |
Feb 02, 2018 | 0.0160 | 0.0167 | 0.0101 | 0.0120 | 4,702,042 | -0.00(-19.57%) |
Feb 01, 2018 | 0.0130 | 0.0165 | 0.0130 | 0.0149 | 1,711,571 | +0.00(+14.77%) |
Jan 31, 2018 | 0.0180 | 0.0180 | 0.0115 | 0.0130 | 3,639,082 | -0.00(-10.34%) |
Jan 30, 2018 | 0.0172 | 0.0170 | 0.0140 | 0.0145 | 2,572,491 | -0.00(-14.71%) |
Jan 29, 2018 | 0.0170 | 0.0210 | 0.0130 | 0.0170 | 9,143,658 | +0.00(+8.77%) |
Jan 26, 2018 | 0.0092 | 0.0177 | 0.0079 | 0.0156 | 9,540,094 | +0.01(+66.28%) |
Jan 25, 2018 | 0.0087 | 0.0095 | 0.0078 | 0.0094 | 868,011 | +0.00(+9.30%) |
Jan 24, 2018 | 0.0095 | 0.0095 | 0.0075 | 0.0086 | 439,267 | -0.00(-4.34%) |
Jan 23, 2018 | 0.0086 | 0.0095 | 0.0081 | 0.0090 | 512,752 | +0.00(+10.99%) |
Jan 22, 2018 | 0.0095 | 0.0095 | 0.0075 | 0.0081 | 2,215,449 | -0.00(-14.74%) |
Jan 19, 2018 | 0.0096 | 0.0096 | 0.0077 | 0.0095 | 630,601 | +0.00(+5.56%) |
Jan 18, 2018 | 0.0109 | 0.0082 | 0.0090 | 1,110,915 | -0.00(-10.00%) | |
Jan 17, 2018 | 0.0120 | 0.0120 | 0.0099 | 0.0100 | 1,200,344 | -0.00(-4.76%) |
Jan 16, 2018 | 0.0100 | 0.0120 | 0.0098 | 0.0105 | 1,391,326 | +0.00(+5.95%) |
Jan 12, 2018 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-0.90%) | |
Jan 11, 2018 | 0.0110 | 0.0115 | 0.0098 | 0.0100 | 4,817,371 | -0.00(-8.26%) |
Jan 10, 2018 | 0.0124 | 0.0124 | 0.0100 | 0.0109 | 1,423,238 | -0.00(-12.80%) |
Jan 09, 2018 | 0.0114 | 0.0160 | 0.0100 | 0.0125 | 2,605,774 | +0.00(+16.17%) |
Jan 08, 2018 | 0.0150 | 0.0150 | 0.0082 | 0.0108 | 1,383,156 | +0.00(+20.90%) |
Jan 05, 2018 | 0.0105 | 0.0105 | 0.0075 | 0.0089 | 976,876 | -0.00(-11.00%) |
Jan 04, 2018 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 1,983,725 | -0.00(-16.67%) |
Jan 03, 2018 | 0.0150 | 0.0170 | 0.0101 | 0.0120 | 2,049,778 | -0.00(-20.00%) |
Jan 02, 2018 | 0.0170 | 0.0175 | 0.0100 | 0.0150 | 1,064,973 | -0.00(-6.25%) |
Dec 29, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0141 | 0.0200 | 0.0101 | 0.0160 | 2,763,943 | +0.00(+38.89%) |
Dec 27, 2017 | 0.0140 | 0.0142 | 0.0100 | 0.0115 | 1,889,048 | -0.00(-13.38%) |
Dec 26, 2017 | 0.0086 | 0.0160 | 0.0086 | 0.0133 | 2,393,540 | +0.00(+52.87%) |
Dec 22, 2017 | 0.0088 | 0.0088 | 0.0070 | 0.0087 | 397,162 | +0.00(+24.29%) |
Dec 21, 2017 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 115,499 | -0.00(-20.45%) |
Dec 20, 2017 | 0.0069 | 0.0088 | 0.0069 | 0.0088 | 38,511 | +0.00(+2.21%) |
Dec 19, 2017 | 0.0070 | 0.0088 | 0.0065 | 0.0086 | 23,577 | -0.00(-3.26%) |
Dec 18, 2017 | 0.0067 | 0.0090 | 0.0067 | 0.0089 | 93,927 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0068 | 0.0089 | 0.0063 | 0.0089 | 64,417 | +0.00(+25.35%) |
Dec 14, 2017 | 0.0071 | 0.0073 | 0.0059 | 0.0071 | 173,184 | -0.00(-18.58%) |
Dec 13, 2017 | 0.0080 | 0.0089 | 0.0051 | 0.0087 | 132,070 | -0.00(-2.02%) |
Dec 12, 2017 | 0.0056 | 0.0089 | 0.0056 | 0.0089 | 85,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0089 | 5,001 | -0.00(-2.20%) |
Dec 08, 2017 | 0.0073 | 0.0091 | 0.0050 | 0.0091 | 647,068 | +0.00(+21.33%) |
Dec 07, 2017 | 0.0075 | 0.0088 | 0.0075 | 0.0075 | 40,574 | -0.00(-13.79%) |
Dec 06, 2017 | 0.0088 | 0.0088 | 0.0086 | 0.0087 | 39,200 | +0.00(+6.75%) |
Dec 05, 2017 | 0.0091 | 0.0091 | 0.0075 | 0.0081 | 61,399 | +0.00(+14.79%) |
Dec 04, 2017 | 0.0092 | 0.0065 | 0.0071 | 296,687 | -0.00(-22.60%) |