Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0220 | 0.0220 | 0.0220 | 14 | -0.00(-12.00%) | |
Jul 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 8 | -0.01(-19.35%) | |
Jul 26, 2017 | 0.0311 | 0.0311 | 0.0300 | 0.0310 | 94,020 | -0.00(-11.43%) |
Jul 25, 2017 | 0.0291 | 0.0575 | 0.0291 | 0.0350 | 450,468 | +0.01(+23.67%) |
Jul 24, 2017 | 0.0260 | 0.0283 | 0.0260 | 0.0283 | 82,424 | +0.00(+10.98%) |
Jul 20, 2017 | 0.0255 | 0.0255 | 0.0255 | 69 | -0.00(-12.97%) | |
Jul 19, 2017 | 0.0255 | 0.0293 | 0.0255 | 0.0293 | 93,822 | +0.00(+14.90%) |
Jul 18, 2017 | 0.0247 | 0.0272 | 0.0247 | 0.0255 | 100,770 | -0.00(-13.56%) |
Jul 17, 2017 | 0.0270 | 0.0295 | 0.0270 | 0.0295 | 120,500 | +0.00(+9.26%) |
Jul 14, 2017 | 0.0279 | 0.0290 | 0.0251 | 0.0270 | 100,279 | +0.00(+3.85%) |
Jul 13, 2017 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 42,018 | +0.00(+4.00%) |
Jul 12, 2017 | 0.0265 | 0.0265 | 0.0250 | 0.0250 | 45,233 | -0.00(-8.79%) |
Jul 11, 2017 | 0.0260 | 0.0280 | 0.0260 | 0.0274 | 66,997 | +0.00(+5.83%) |
Jul 10, 2017 | 0.0250 | 0.0299 | 0.0250 | 0.0259 | 73,863 | -0.00(-4.07%) |
Jul 07, 2017 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 405,008 | +0.00(+12.03%) |
Jul 06, 2017 | 0.0230 | 0.0270 | 0.0226 | 0.0241 | 223,505 | +0.00(+9.55%) |
Jul 05, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 7,093 | +0.00(+0.00%) |
Jul 03, 2017 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 65,892 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,022 | +0.00(+2.33%) |
Jun 28, 2017 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 68,215 | +0.00(+2.38%) |
Jun 27, 2017 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 117,654 | -0.00(-11.80%) |
Jun 23, 2017 | 0.0229 | 0.0238 | 0.0215 | 0.0238 | 104,011 | -0.00(-7.35%) |
Jun 22, 2017 | 0.0261 | 0.0261 | 0.0226 | 0.0257 | 269,967 | -0.00(-4.81%) |
Jun 21, 2017 | 0.0400 | 0.0400 | 0.0270 | 0.0270 | 138,827 | -0.01(-32.50%) |
Jun 20, 2017 | 0.0260 | 0.0430 | 0.0210 | 0.0400 | 648,617 | +0.02(+60.64%) |
Jun 19, 2017 | 0.0241 | 0.0249 | 0.0215 | 0.0249 | 149,448 | -0.00(-6.46%) |
Jun 16, 2017 | 0.0235 | 0.0277 | 0.0230 | 0.0266 | 9,234 | +0.00(+21.00%) |
Jun 15, 2017 | 0.0230 | 0.0258 | 0.0213 | 0.0220 | 144,987 | +0.00(+8.37%) |
Jun 14, 2017 | 0.0220 | 0.0290 | 0.0200 | 0.0203 | 372,525 | -0.01(-30.00%) |
Jun 13, 2017 | 0.0296 | 0.0300 | 0.0203 | 0.0290 | 392,514 | -0.00(-3.33%) |
Jun 12, 2017 | 0.0405 | 0.0430 | 0.0200 | 0.0300 | 363,009 | -0.00(-5.96%) |
Jun 09, 2017 | 0.0390 | 0.0390 | 0.0200 | 0.0319 | 358,590 | +0.00(+6.33%) |
Jun 08, 2017 | 0.0440 | 0.0440 | 0.0257 | 0.0300 | 173,664 | -0.01(-31.82%) |
Jun 07, 2017 | 0.0460 | 0.0460 | 0.0300 | 0.0440 | 21,942 | -0.01(-10.20%) |
Jun 06, 2017 | 0.0460 | 0.0490 | 0.0398 | 0.0490 | 18,081 | +0.00(+6.75%) |
Jun 05, 2017 | 0.0460 | 0.0470 | 0.0335 | 0.0459 | 68,579 | +0.00(+0.00%) |
Jun 02, 2017 | 0.0387 | 0.0500 | 0.0350 | 0.0459 | 302,701 | +0.01(+40.21%) |
Jun 01, 2017 | 0.0300 | 0.0327 | 0.0300 | 0.0327 | 22,006 | +0.00(+9.12%) |
May 31, 2017 | 0.0385 | 0.0385 | 0.0300 | 0.0300 | 12,372 | +0.00(+0.00%) |
May 30, 2017 | 0.0500 | 0.0510 | 0.0240 | 0.0300 | 439,852 | -0.01(-25.00%) |
May 26, 2017 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 20,521 | -0.00(-2.44%) |
May 25, 2017 | 0.0500 | 0.0510 | 0.0400 | 0.0410 | 127,359 | -0.01(-16.50%) |
May 24, 2017 | 0.0500 | 0.0500 | 0.0420 | 0.0491 | 280,379 | -0.00(-1.80%) |
May 23, 2017 | 0.0571 | 0.0600 | 0.0450 | 0.0500 | 232,205 | +0.00(+2.04%) |
May 22, 2017 | 0.0651 | 0.0749 | 0.0450 | 0.0490 | 246,697 | -0.03(-34.67%) |
May 19, 2017 | 0.0745 | 0.0800 | 0.0730 | 0.0750 | 4,043 | -0.01(-7.41%) |
May 18, 2017 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 63,747 | +0.00(+0.00%) |
May 17, 2017 | 0.0850 | 0.0980 | 0.0750 | 0.0810 | 96,053 | -0.02(-17.35%) |
May 16, 2017 | 0.0764 | 0.1000 | 0.0764 | 0.0980 | 18,871 | +0.01(+16.67%) |
May 15, 2017 | 0.0820 | 0.1000 | 0.0820 | 0.0840 | 9,386 | -0.01(-7.69%) |
May 12, 2017 | 0.1149 | 0.1149 | 0.0812 | 0.0910 | 16,994 | -0.01(-9.00%) |
May 11, 2017 | 0.1175 | 0.1250 | 0.0950 | 0.1000 | 268,427 | +0.00(+0.00%) |
May 10, 2017 | 0.1000 | 0.1104 | 0.0901 | 0.1000 | 104,604 | +0.00(+0.00%) |
May 09, 2017 | 0.1300 | 0.1300 | 0.0825 | 0.1000 | 237,320 | -0.03(-23.08%) |
May 08, 2017 | 0.1200 | 0.1300 | 0.0977 | 0.1300 | 145,094 | +0.03(+33.33%) |
May 05, 2017 | 0.0770 | 0.1000 | 0.0770 | 0.0975 | 392,479 | +0.03(+39.29%) |
May 04, 2017 | 0.0620 | 0.0770 | 0.0590 | 0.0700 | 206,537 | +0.01(+18.64%) |
May 03, 2017 | 0.0740 | 0.0740 | 0.0550 | 0.0590 | 193,568 | -0.01(-19.77%) |
May 02, 2017 | 0.0675 | 0.0740 | 0.0500 | 0.0735 | 177,202 | +0.01(+18.61%) |