Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-3.21%) | |
Mar 28, 2018 | 0.0103 | 0.0105 | 0.0100 | 0.0103 | 72,900,120 | +0.00(+1.30%) |
Mar 27, 2018 | 0.0105 | 0.0111 | 0.0100 | 0.0102 | 218,352,016 | -0.00(-3.15%) |
Mar 26, 2018 | 0.0103 | 0.0106 | 0.0099 | 0.0105 | 55,575,640 | +0.00(+2.58%) |
Mar 23, 2018 | 0.0102 | 0.0108 | 0.0098 | 0.0102 | 95,199,072 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0101 | 0.0103 | 0.0099 | 0.0102 | 72,677,856 | -0.00(-0.64%) |
Mar 21, 2018 | 0.0106 | 0.0107 | 0.0096 | 0.0103 | 86,318,968 | -0.00(-4.88%) |
Mar 20, 2018 | 0.0101 | 0.0111 | 0.0101 | 0.0108 | 120,878,264 | +0.00(+7.19%) |
Mar 19, 2018 | 0.0098 | 0.0101 | 0.0093 | 0.0101 | 94,821,304 | +0.00(+2.68%) |
Mar 16, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0098 | 102,571,120 | +0.00(+4.20%) |
Mar 15, 2018 | 0.0101 | 0.0104 | 0.0089 | 0.0094 | 71,266,136 | -0.00(-6.54%) |
Mar 14, 2018 | 0.0104 | 0.0105 | 0.0097 | 0.0101 | 36,969,308 | -0.00(-2.55%) |
Mar 13, 2018 | 0.0105 | 0.0110 | 0.0102 | 0.0103 | 87,549,384 | -0.00(-1.26%) |
Mar 12, 2018 | 0.0105 | 0.0107 | 0.0096 | 0.0105 | 139,876,320 | -0.00(-1.85%) |
Mar 09, 2018 | 0.0094 | 0.0107 | 0.0092 | 0.0107 | 102,366,912 | +0.00(+14.08%) |
Mar 08, 2018 | 0.0090 | 0.0103 | 0.0088 | 0.0094 | 165,392,128 | +0.00(+4.41%) |
Mar 07, 2018 | 0.0095 | 0.0090 | 72,183,720 | +0.00(+2.26%) | ||
Mar 06, 2018 | 0.0090 | 0.0091 | 0.0086 | 0.0088 | 30,192,296 | -0.00(-2.92%) |
Mar 05, 2018 | 0.0081 | 0.0091 | 0.0079 | 0.0090 | 80,513,240 | +0.00(+10.48%) |
Mar 02, 2018 | 0.0082 | 0.0084 | 0.0079 | 0.0082 | 48,320,568 | -0.00(-0.80%) |
Mar 01, 2018 | 0.0087 | 0.0090 | 0.0081 | 0.0082 | 80,025,168 | -0.00(-6.02%) |
Feb 28, 2018 | 0.0078 | 0.0090 | 0.0076 | 0.0088 | 201,779,600 | +0.00(+13.68%) |
Feb 27, 2018 | 0.0076 | 0.0080 | 0.0076 | 0.0077 | 67,983,448 | -0.00(-3.31%) |
Feb 26, 2018 | 0.0080 | 0.0080 | 0.0071 | 0.0080 | 172,766,592 | -0.00(-0.82%) |
Feb 23, 2018 | 0.0086 | 0.0086 | 0.0075 | 0.0080 | 121,209,008 | -0.00(-3.17%) |
Feb 22, 2018 | 0.0113 | 0.0113 | 0.0074 | 0.0083 | 388,318,400 | -0.00(-21.25%) |
Feb 21, 2018 | 0.0102 | 0.0115 | 0.0102 | 0.0105 | 199,898,928 | +0.00(+3.90%) |
Feb 20, 2018 | 0.0097 | 0.0105 | 0.0093 | 0.0102 | 233,569,616 | +0.00(+10.79%) |
Feb 16, 2018 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+17.80%) | |
Feb 15, 2018 | 0.0078 | 0.0079 | 0.0074 | 0.0078 | 55,141,732 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0066 | 0.0078 | 0.0065 | 0.0078 | 116,550,864 | +0.00(+16.83%) |
Feb 13, 2018 | 0.0068 | 0.0074 | 0.0065 | 0.0067 | 158,329,280 | -0.00(-0.98%) |
Feb 12, 2018 | 0.0063 | 0.0068 | 0.0063 | 0.0067 | 29,301,114 | +0.00(+6.46%) |
Feb 09, 2018 | 0.0067 | 0.0069 | 0.0063 | 0.0063 | 37,099,328 | -0.00(-5.14%) |
Feb 08, 2018 | 0.0066 | 0.0069 | 0.0066 | 0.0067 | 87,656,952 | +0.00(+3.06%) |
Feb 07, 2018 | 0.0063 | 0.0068 | 0.0063 | 0.0065 | 78,617,248 | +0.00(+2.70%) |
Feb 06, 2018 | 0.0057 | 0.0064 | 0.0057 | 0.0063 | 49,055,332 | +0.00(+8.00%) |
Feb 05, 2018 | 0.0056 | 0.0060 | 0.0054 | 0.0058 | 31,977,388 | +0.00(+2.48%) |
Feb 02, 2018 | 0.0061 | 0.0062 | 0.0057 | 0.0057 | 67,328,192 | -0.00(-7.80%) |
Feb 01, 2018 | 0.0064 | 0.0067 | 0.0061 | 0.0062 | 72,338,768 | -0.00(-4.59%) |
Jan 31, 2018 | 0.0061 | 0.0066 | 0.0060 | 0.0065 | 91,336,528 | +0.00(+5.76%) |
Jan 30, 2018 | 0.0061 | 0.0062 | 0.0060 | 0.0061 | 22,781,866 | -0.00(-1.09%) |
Jan 29, 2018 | 0.0060 | 0.0063 | 0.0059 | 0.0062 | 41,093,108 | +0.00(+1.41%) |
Jan 26, 2018 | 0.0063 | 0.0064 | 0.0060 | 0.0061 | 39,806,860 | +0.00(+0.41%) |
Jan 25, 2018 | 0.0064 | 0.0065 | 0.0060 | 0.0061 | 47,523,604 | -0.00(-3.79%) |
Jan 24, 2018 | 0.0062 | 0.0067 | 0.0061 | 0.0063 | 79,341,080 | +0.00(+1.72%) |
Jan 23, 2018 | 0.0063 | 0.0064 | 0.0061 | 0.0062 | 51,454,420 | -0.00(-1.40%) |
Jan 22, 2018 | 0.0066 | 0.0067 | 0.0062 | 0.0063 | 56,303,272 | -0.00(-4.67%) |
Jan 19, 2018 | 0.0066 | 0.0073 | 0.0062 | 0.0066 | 213,807,216 | -0.00(-4.76%) |
Jan 18, 2018 | 0.0057 | 0.0071 | 0.0057 | 0.0069 | 311,797,856 | +0.00(+19.45%) |
Jan 17, 2018 | 0.0057 | 0.0060 | 0.0056 | 0.0058 | 85,953,488 | +0.00(+2.21%) |
Jan 16, 2018 | 0.0056 | 0.0058 | 0.0056 | 0.0057 | 308,432,960 | +0.00(+2.69%) |
Jan 12, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+3.38%) | |
Jan 11, 2018 | 0.0050 | 0.0057 | 0.0050 | 0.0053 | 137,937,856 | +0.00(+6.89%) |
Jan 10, 2018 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 33,859,732 | -0.00(-0.29%) |
Jan 09, 2018 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 22,730,890 | -0.00(-3.34%) |
Jan 08, 2018 | 0.0053 | 0.0053 | 0.0050 | 0.0052 | 26,748,184 | -0.00(-2.31%) |
Jan 05, 2018 | 0.0055 | 0.0056 | 0.0052 | 0.0053 | 43,690,188 | -0.00(-2.57%) |
Jan 04, 2018 | 0.0053 | 0.0056 | 0.0052 | 0.0054 | 74,569,152 | +0.00(+4.07%) |
Jan 03, 2018 | 0.0056 | 0.0057 | 0.0052 | 0.0052 | 67,387,208 | -0.00(-6.62%) |