Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.00(+5.71%) | |
Mar 28, 2018 | 0.0195 | 0.0195 | 0.0175 | 0.0175 | 2,155,527 | -0.00(-7.41%) |
Mar 27, 2018 | 0.0180 | 0.0200 | 0.0180 | 0.0189 | 3,337,508 | -0.00(-3.08%) |
Mar 26, 2018 | 0.0190 | 0.0200 | 0.0170 | 0.0195 | 4,055,972 | +0.00(+2.09%) |
Mar 23, 2018 | 0.0196 | 0.0196 | 0.0191 | 0.0191 | 1,210,976 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0199 | 0.0199 | 0.0191 | 0.0191 | 2,032,093 | -0.00(-1.80%) |
Mar 21, 2018 | 0.0203 | 0.0205 | 0.0194 | 0.0194 | 3,949,947 | -0.00(-2.75%) |
Mar 20, 2018 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 8,601,136 | -0.00(-0.50%) |
Mar 19, 2018 | 0.0210 | 0.0213 | 0.0200 | 0.0201 | 7,557,531 | -0.00(-4.29%) |
Mar 16, 2018 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 3,821,335 | -0.00(-2.33%) |
Mar 15, 2018 | 0.0221 | 0.0235 | 0.0210 | 0.0215 | 3,952,936 | +0.00(+2.38%) |
Mar 14, 2018 | 0.0201 | 0.0210 | 0.0200 | 0.0210 | 6,021,458 | +0.00(+0.96%) |
Mar 13, 2018 | 0.0224 | 0.0224 | 0.0201 | 0.0208 | 7,518,688 | -0.00(-5.45%) |
Mar 12, 2018 | 0.0232 | 0.0215 | 0.0220 | 2,430,996 | -0.00(-5.17%) | |
Mar 09, 2018 | 0.0235 | 0.0250 | 0.0227 | 0.0232 | 6,200,265 | -0.00(-3.33%) |
Mar 08, 2018 | 0.0240 | 0.0260 | 0.0228 | 0.0240 | 4,978,995 | -0.00(-4.00%) |
Mar 07, 2018 | 0.0295 | 0.0300 | 0.0245 | 0.0250 | 7,018,324 | -0.00(-10.71%) |
Mar 06, 2018 | 0.0290 | 0.0300 | 0.0276 | 0.0280 | 2,752,982 | -0.00(-3.45%) |
Mar 05, 2018 | 0.0330 | 0.0340 | 0.0272 | 0.0290 | 4,548,861 | -0.00(-3.33%) |
Mar 02, 2018 | 0.0275 | 0.0315 | 0.0275 | 0.0300 | 2,149,036 | +0.00(+0.60%) |
Mar 01, 2018 | 0.0300 | 0.0310 | 0.0274 | 0.0298 | 2,527,807 | +0.00(+2.83%) |
Feb 28, 2018 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 2,803,761 | -0.00(-7.05%) |
Feb 27, 2018 | 0.0300 | 0.0340 | 0.0290 | 0.0312 | 3,218,649 | +0.00(+6.12%) |
Feb 26, 2018 | 0.0300 | 0.0313 | 0.0290 | 0.0294 | 1,431,602 | -0.00(-6.07%) |
Feb 23, 2018 | 0.0314 | 0.0318 | 0.0293 | 0.0313 | 1,624,908 | +0.00(+0.32%) |
Feb 22, 2018 | 0.0295 | 0.0315 | 0.0295 | 0.0312 | 2,561,672 | +0.00(+3.65%) |
Feb 21, 2018 | 0.0324 | 0.0325 | 0.0300 | 0.0301 | 1,675,572 | -0.00(-6.81%) |
Feb 20, 2018 | 0.0300 | 0.0340 | 0.0292 | 0.0323 | 4,130,928 | +0.00(+5.21%) |
Feb 16, 2018 | 0.0307 | 0.0307 | 0.0307 | 0 | -0.00(-4.06%) | |
Feb 15, 2018 | 0.0330 | 0.0330 | 0.0302 | 0.0320 | 4,369,491 | -0.00(-1.14%) |
Feb 14, 2018 | 0.0370 | 0.0395 | 0.0320 | 0.0324 | 8,050,796 | -0.00(-10.92%) |
Feb 13, 2018 | 0.0363 | 9,210,787 | +0.01(+17.23%) | |||
Feb 12, 2018 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 1,915,188 | -0.00(-3.13%) |
Feb 09, 2018 | 0.0300 | 0.0324 | 0.0290 | 0.0320 | 3,421,100 | +0.00(+4.92%) |
Feb 08, 2018 | 0.0320 | 0.0340 | 0.0290 | 0.0305 | 2,888,643 | -0.00(-7.29%) |
Feb 07, 2018 | 0.0340 | 0.0340 | 0.0311 | 0.0329 | 3,278,795 | +0.00(+5.79%) |
Feb 06, 2018 | 0.0360 | 0.0302 | 0.0311 | 3,004,169 | -0.00(-8.53%) | |
Feb 05, 2018 | 0.0282 | 0.0800 | 0.0235 | 0.0340 | 8,246,202 | +0.01(+20.14%) |
Feb 02, 2018 | 0.0306 | 0.0307 | 0.0271 | 0.0283 | 5,104,524 | -0.00(-7.82%) |
Feb 01, 2018 | 0.0311 | 0.0330 | 0.0300 | 0.0307 | 5,382,984 | -0.00(-6.69%) |
Jan 31, 2018 | 0.0327 | 0.0336 | 0.0310 | 0.0329 | 7,753,635 | -0.00(-0.30%) |
Jan 30, 2018 | 0.0350 | 0.0350 | 0.0312 | 0.0330 | 6,494,987 | -0.00(-5.44%) |
Jan 29, 2018 | 0.0330 | 0.0350 | 0.0325 | 0.0349 | 7,208,841 | -0.00(-0.29%) |
Jan 26, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 9,172,236 | -0.00(-8.38%) |
Jan 25, 2018 | 0.0400 | 0.0440 | 0.0362 | 0.0382 | 7,107,760 | -0.00(-6.14%) |
Jan 24, 2018 | 0.0425 | 0.0435 | 0.0374 | 0.0407 | 8,106,058 | -0.00(-7.29%) |
Jan 23, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0439 | 4,652,213 | +0.00(+6.04%) |
Jan 22, 2018 | 0.0480 | 0.0480 | 0.0400 | 0.0414 | 6,109,829 | -0.00(-8.00%) |
Jan 19, 2018 | 0.0480 | 0.0480 | 0.0420 | 0.0450 | 4,339,106 | -0.00(-6.25%) |
Jan 18, 2018 | 0.0525 | 0.0525 | 0.0438 | 0.0480 | 9,513,817 | -0.00(-9.43%) |
Jan 17, 2018 | 0.0590 | 0.0590 | 0.0510 | 0.0530 | 3,185,329 | -0.00(-7.02%) |
Jan 16, 2018 | 0.0579 | 0.0600 | 0.0510 | 0.0570 | 4,371,907 | -0.00(-1.55%) |
Jan 12, 2018 | 0.0579 | 0.0579 | 0.0579 | 0 | +0.00(+3.39%) | |
Jan 11, 2018 | 0.0614 | 0.0630 | 0.0550 | 0.0560 | 3,722,039 | -0.00(-5.08%) |
Jan 10, 2018 | 0.0695 | 0.0614 | 0.0550 | 0.0590 | 3,052,399 | -0.00(-3.91%) |
Jan 09, 2018 | 0.0660 | 0.0700 | 0.0550 | 0.0614 | 7,192,021 | -0.00(-5.54%) |
Jan 08, 2018 | 0.0610 | 0.0650 | 0.0517 | 0.0650 | 9,431,815 | +0.01(+16.07%) |
Jan 05, 2018 | 0.0430 | 0.0620 | 0.0350 | 0.0560 | 13,863,101 | +0.01(+27.27%) |
Jan 04, 2018 | 0.0645 | 0.0675 | 0.0410 | 0.0440 | 18,120,122 | -0.02(-29.25%) |
Jan 03, 2018 | 0.0703 | 0.0745 | 0.0602 | 0.0622 | 10,135,989 | -0.01(-11.66%) |