Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0110 | 0.0112 | 0.0102 | 0.0111 | 444,294 | +0.00(+0.91%) |
Feb 27, 2018 | 0.0104 | 0.0112 | 0.0104 | 0.0110 | 486,173 | -0.00(-1.79%) |
Feb 26, 2018 | 0.0104 | 0.0120 | 0.0100 | 0.0112 | 1,298,475 | +0.00(+1.82%) |
Feb 23, 2018 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 472,021 | -0.00(-10.57%) |
Feb 22, 2018 | 0.0133 | 0.0140 | 0.0110 | 0.0123 | 1,642,062 | -0.00(-7.52%) |
Feb 21, 2018 | 0.0147 | 0.0165 | 0.0133 | 0.0133 | 780,118 | -0.00(-5.00%) |
Feb 20, 2018 | 0.0155 | 0.0195 | 0.0135 | 0.0140 | 2,485,893 | -0.00(-12.50%) |
Feb 16, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-44.83%) | |
Feb 15, 2018 | 0.0220 | 0.0290 | 0.0220 | 0.0290 | 171,000 | +0.01(+34.26%) |
Feb 14, 2018 | 0.0145 | 0.0220 | 0.0100 | 0.0216 | 694,187 | +0.00(+27.06%) |
Feb 13, 2018 | 0.0166 | 0.0170 | 0.0126 | 0.0170 | 195,403 | +0.00(+22.30%) |
Feb 09, 2018 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-22.35%) | |
Feb 07, 2018 | 0.0179 | 0.0179 | 0.0179 | 0 | -0.00(-0.56%) | |
Feb 05, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+20.00%) | |
Feb 02, 2018 | 0.0157 | 0.0157 | 0.0150 | 0.0150 | 232,000 | -0.00(-16.67%) |
Feb 01, 2018 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 241,344 | -0.00(-3.74%) |
Jan 31, 2018 | 0.0187 | 0.0187 | 0.0155 | 0.0187 | 80,827 | +0.00(+6.25%) |
Jan 30, 2018 | 0.0155 | 0.0176 | 0.0120 | 0.0176 | 136,806 | +0.00(+25.71%) |
Jan 29, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 | +0.00(+7.69%) |
Jan 26, 2018 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 22,352 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,550 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+1.56%) | |
Jan 19, 2018 | 0.0128 | 0.0128 | 0.0128 | 20,000 | -0.01(-28.89%) | |
Jan 18, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 370,000 | +0.01(+46.34%) |
Jan 17, 2018 | 0.0145 | 0.0145 | 0.0120 | 0.0123 | 348,902 | -0.00(-15.17%) |
Jan 16, 2018 | 0.0151 | 0.0151 | 0.0145 | 0.0145 | 67,810 | -0.01(-26.40%) |
Jan 11, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+33.56%) | |
Jan 10, 2018 | 0.0160 | 0.0191 | 0.0147 | 0.0147 | 17,700 | -0.00(-7.81%) |
Jan 09, 2018 | 0.0150 | 0.0195 | 0.0141 | 0.0160 | 157,840 | -0.00(-19.88%) |
Jan 08, 2018 | 0.0151 | 0.0200 | 0.0150 | 0.0200 | 71,200 | -0.00(-0.15%) |
Jan 05, 2018 | 0.0214 | 0.0280 | 0.0120 | 0.0200 | 680,248 | -0.01(-20.00%) |
Jan 04, 2018 | 0.0250 | 0.0400 | 0.0195 | 0.0250 | 3,127,403 | +0.01(+28.45%) |
Jan 03, 2018 | 0.0199 | 0.0199 | 0.0180 | 0.0195 | 56,125 | +0.00(+8.73%) |
Jan 02, 2018 | 0.0154 | 0.0179 | 0.0140 | 0.0179 | 45,420 | +0.00(+27.67%) |
Dec 29, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.53%) | |
Dec 26, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+25.00%) | |
Dec 22, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | -0.01(-32.58%) |
Dec 21, 2017 | 0.0112 | 0.0178 | 0.0112 | 0.0178 | 5,500 | -0.00(-6.46%) |
Dec 20, 2017 | 0.0178 | 0.0190 | 0.0132 | 0.0190 | 34,132 | +0.00(+6.91%) |
Dec 19, 2017 | 0.0141 | 0.0178 | 0.0101 | 0.0178 | 315,300 | -0.00(-10.55%) |
Dec 18, 2017 | 0.0141 | 0.0199 | 0.0141 | 0.0199 | 2,500 | +0.01(+39.16%) |
Dec 15, 2017 | 0.0200 | 0.0200 | 0.0143 | 0.0143 | 6,000 | -0.01(-28.50%) |
Dec 12, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+40.85%) | |
Dec 11, 2017 | 0.0140 | 0.0200 | 0.0140 | 0.0142 | 40,406 | -0.00(-18.86%) |
Dec 08, 2017 | 0.0110 | 0.0200 | 0.0110 | 0.0175 | 148,080 | +0.01(+65.09%) |
Dec 07, 2017 | 0.0193 | 0.0209 | 0.0106 | 0.0106 | 264,100 | -0.02(-60.74%) |
Dec 06, 2017 | 0.0260 | 0.0290 | 0.0210 | 0.0270 | 50,600 | +0.00(+3.85%) |
Dec 05, 2017 | 0.0180 | 0.0260 | 0.0180 | 0.0260 | 63,208 | +0.01(+30.00%) |
Dec 04, 2017 | 0.0300 | 0.0325 | 0.0180 | 0.0200 | 539,686 | -0.01(-23.08%) |