Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0060 | 0.0070 | 0.0051 | 0.0070 | 125,000 | +0.00(+1.45%) |
Feb 27, 2018 | 0.0070 | 0.0070 | 0.0040 | 0.0069 | 454,200 | +0.00(+6.15%) |
Feb 26, 2018 | 0.0060 | 0.0070 | 0.0059 | 0.0065 | 323,771 | -0.00(-7.14%) |
Feb 23, 2018 | 0.0069 | 0.0070 | 0.0067 | 0.0070 | 361,519 | +0.00(+1.45%) |
Feb 22, 2018 | 0.0070 | 0.0070 | 0.0050 | 0.0069 | 36,853 | -0.00(-1.43%) |
Feb 21, 2018 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 77,477 | +0.00(+7.69%) |
Feb 20, 2018 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 42,500 | -0.00(-7.14%) |
Feb 16, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+18.64%) | |
Feb 15, 2018 | 0.0057 | 0.0059 | 0.0055 | 0.0059 | 196,000 | +0.00(+1.72%) |
Feb 14, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 155,823 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0057 | 0.0058 | 0.0057 | 0.0058 | 329,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 232,825 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 18,400 | +0.00(+5.45%) |
Feb 08, 2018 | 0.0041 | 0.0059 | 0.0041 | 0.0055 | 122,100 | -0.00(-5.17%) |
Feb 07, 2018 | 0.0058 | 0.0058 | 0.0058 | 200,525 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.0059 | 0.0059 | 0.0052 | 0.0058 | 338,500 | -0.00(-1.69%) |
Feb 05, 2018 | 0.0059 | 0.0059 | 0.0059 | 160,300 | +0.00(+0.00%) | |
Feb 02, 2018 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 52,333 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0040 | 0.0059 | 0.0038 | 0.0059 | 1,607,975 | +0.00(+25.53%) |
Jan 31, 2018 | 0.0049 | 0.0049 | 0.0047 | 0.0047 | 115,000 | -0.00(-4.08%) |
Jan 30, 2018 | 0.0050 | 0.0049 | 0.0049 | 23,200 | -0.00(-2.00%) | |
Jan 29, 2018 | 0.0037 | 0.0050 | 0.0037 | 0.0050 | 350,625 | +0.00(+2.04%) |
Jan 26, 2018 | 0.0049 | 0.0049 | 0.0037 | 0.0049 | 215,400 | -0.00(-2.00%) |
Jan 25, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 260,000 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 314,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 179,300 | +0.00(+4.17%) |
Jan 22, 2018 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 8,200 | +0.00(+2.13%) |
Jan 19, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 5,300 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0047 | 0.0048 | 0.0047 | 0.0047 | 41,598 | +0.00(+17.50%) |
Jan 17, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 139,500 | -0.00(-9.09%) |
Jan 12, 2018 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+22.22%) | |
Jan 11, 2018 | 0.0036 | 0.0059 | 0.0030 | 0.0036 | 1,454,700 | -0.00(-35.71%) |
Jan 10, 2018 | 0.0036 | 0.0056 | 0.0036 | 0.0056 | 71,900 | -0.00(-12.50%) |
Jan 09, 2018 | 0.0063 | 0.0064 | 0.0060 | 0.0064 | 100,000 | +0.00(+3.23%) |
Jan 08, 2018 | 0.0035 | 0.0062 | 0.0035 | 0.0062 | 114,250 | +0.00(+5.08%) |
Jan 05, 2018 | 0.0034 | 0.0059 | 0.0034 | 0.0059 | 394,700 | -0.00(-9.23%) |
Jan 04, 2018 | 0.0064 | 0.0065 | 0.0042 | 0.0065 | 215,806 | +0.00(+38.30%) |
Jan 03, 2018 | 0.0065 | 0.0065 | 0.0047 | 0.0047 | 67,200 | -0.00(-27.69%) |
Jan 02, 2018 | 0.0042 | 0.0065 | 0.0042 | 0.0065 | 21,800 | +0.00(+47.73%) |
Dec 29, 2017 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-32.31%) | |
Dec 28, 2017 | 0.0050 | 0.0065 | 0.0045 | 0.0065 | 161,500 | -0.00(-7.14%) |
Dec 26, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 0.0070 | 0.0070 | 0.0066 | 0.0070 | 143,200 | +0.00(+7.69%) |
Dec 21, 2017 | 0.0047 | 0.0070 | 0.0047 | 0.0065 | 163,100 | -0.00(-7.14%) |
Dec 20, 2017 | 0.0042 | 0.0070 | 0.0042 | 0.0070 | 45,874 | +0.00(+1.45%) |
Dec 19, 2017 | 0.0042 | 0.0072 | 0.0042 | 0.0069 | 148,973 | -0.00(-2.61%) |
Dec 18, 2017 | 0.0031 | 0.0071 | 0.0031 | 0.0071 | 501,768 | +0.00(+1.21%) |
Dec 15, 2017 | 0.0041 | 0.0070 | 0.0035 | 0.0070 | 191,122 | -0.00(-2.78%) |
Dec 14, 2017 | 0.0053 | 0.0072 | 0.0045 | 0.0072 | 546,978 | +0.00(+2.86%) |
Dec 13, 2017 | 0.0070 | 0.0070 | 0.0044 | 0.0070 | 67,000 | -0.00(-1.13%) |
Dec 12, 2017 | 0.0044 | 0.0072 | 0.0044 | 0.0071 | 59,900 | -0.00(-1.67%) |
Dec 11, 2017 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 100,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 127,000 | +0.00(+16.13%) |
Dec 07, 2017 | 0.0070 | 0.0072 | 0.0046 | 0.0062 | 294,519 | -0.00(-11.43%) |
Dec 06, 2017 | 0.0065 | 0.0070 | 0.0062 | 0.0070 | 131,500 | +0.00(+7.69%) |
Dec 05, 2017 | 0.0045 | 0.0072 | 0.0045 | 0.0065 | 584,829 | +0.00(+44.44%) |
Dec 04, 2017 | 0.0045 | 0.0045 | 0.0022 | 0.0045 | 293,333 | +0.00(+0.00%) |