Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0141 | 0.0200 | 0.0101 | 0.0160 | 2,763,943 | +0.00(+38.89%) |
Dec 27, 2017 | 0.0140 | 0.0142 | 0.0100 | 0.0115 | 1,889,048 | -0.00(-13.38%) |
Dec 26, 2017 | 0.0086 | 0.0160 | 0.0086 | 0.0133 | 2,393,540 | +0.00(+52.87%) |
Dec 22, 2017 | 0.0088 | 0.0088 | 0.0070 | 0.0087 | 397,162 | +0.00(+24.29%) |
Dec 21, 2017 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 115,499 | -0.00(-20.45%) |
Dec 20, 2017 | 0.0069 | 0.0088 | 0.0069 | 0.0088 | 38,511 | +0.00(+2.21%) |
Dec 19, 2017 | 0.0070 | 0.0088 | 0.0065 | 0.0086 | 23,577 | -0.00(-3.26%) |
Dec 18, 2017 | 0.0067 | 0.0090 | 0.0067 | 0.0089 | 93,927 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0068 | 0.0089 | 0.0063 | 0.0089 | 64,417 | +0.00(+25.35%) |
Dec 14, 2017 | 0.0071 | 0.0073 | 0.0059 | 0.0071 | 173,184 | -0.00(-18.58%) |
Dec 13, 2017 | 0.0080 | 0.0089 | 0.0051 | 0.0087 | 132,070 | -0.00(-2.02%) |
Dec 12, 2017 | 0.0056 | 0.0089 | 0.0056 | 0.0089 | 85,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0089 | 5,001 | -0.00(-2.20%) |
Dec 08, 2017 | 0.0073 | 0.0091 | 0.0050 | 0.0091 | 647,068 | +0.00(+21.33%) |
Dec 07, 2017 | 0.0075 | 0.0088 | 0.0075 | 0.0075 | 40,574 | -0.00(-13.79%) |
Dec 06, 2017 | 0.0088 | 0.0088 | 0.0086 | 0.0087 | 39,200 | +0.00(+6.75%) |
Dec 05, 2017 | 0.0091 | 0.0091 | 0.0075 | 0.0081 | 61,399 | +0.00(+14.79%) |
Dec 04, 2017 | 0.0092 | 0.0065 | 0.0071 | 296,687 | -0.00(-22.60%) | |
Dec 01, 2017 | 0.0099 | 0.0099 | 0.0092 | 0.0092 | 186,389 | +0.00(+1.92%) |
Nov 30, 2017 | 0.0098 | 0.0099 | 0.0089 | 0.0090 | 150,101 | +0.00(+16.13%) |
Nov 29, 2017 | 0.0063 | 0.0099 | 0.0056 | 0.0077 | 151,099 | -0.00(-12.73%) |
Nov 28, 2017 | 0.0085 | 0.0093 | 0.0082 | 0.0089 | 116,888 | -0.00(-3.48%) |
Nov 27, 2017 | 0.0077 | 0.0099 | 0.0071 | 0.0092 | 450,774 | +0.00(+19.48%) |
Nov 24, 2017 | 0.0067 | 0.0077 | 0.0050 | 0.0077 | 235,874 | +0.00(+37.50%) |
Nov 22, 2017 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 166,870 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0066 | 0.0066 | 0.0055 | 0.0056 | 416,429 | -0.00(-7.44%) |
Nov 20, 2017 | 0.0077 | 0.0077 | 0.0060 | 0.0060 | 11,000 | -0.00(-6.92%) |
Nov 17, 2017 | 0.0051 | 0.0068 | 0.0051 | 0.0065 | 243,745 | +0.00(+27.45%) |
Nov 16, 2017 | 0.0068 | 0.0068 | 0.0051 | 0.0051 | 115,924 | -0.00(-6.93%) |
Nov 15, 2017 | 0.0057 | 0.0057 | 0.0052 | 0.0055 | 66,924 | +0.00(+11.84%) |
Nov 14, 2017 | 0.0059 | 0.0063 | 0.0049 | 0.0049 | 418,672 | -0.00(-16.95%) |
Nov 13, 2017 | 0.0070 | 0.0070 | 0.0042 | 0.0059 | 648,901 | -0.00(-14.49%) |
Nov 10, 2017 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 100,000 | +0.00(+35.29%) |
Nov 09, 2017 | 0.0051 | 0.0054 | 0.0046 | 0.0051 | 818,800 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0052 | 0.0052 | 0.0051 | 0.0051 | 38,620 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0070 | 0.0070 | 0.0051 | 0.0051 | 178,671 | -0.00(-27.14%) |
Nov 06, 2017 | 0.0054 | 0.0070 | 0.0050 | 0.0070 | 349,597 | +0.00(+40.00%) |
Nov 03, 2017 | 0.0042 | 0.0050 | 0.0042 | 0.0050 | 57,638 | +0.00(+19.05%) |
Nov 02, 2017 | 0.0042 | 0.0059 | 0.0042 | 0.0042 | 107,991 | -0.00(-16.00%) |
Nov 01, 2017 | 0.0050 | 0.0063 | 0.0050 | 0.0050 | 473,685 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0042 | 0.0050 | 0.0042 | 0.0050 | 191,221 | +0.00(+1.63%) |
Oct 30, 2017 | 0.0054 | 0.0054 | 0.0049 | 0.0049 | 315,799 | -0.00(-25.45%) |
Oct 27, 2017 | 0.0060 | 0.0066 | 0.0049 | 0.0066 | 48,238 | -0.00(-5.71%) |
Oct 26, 2017 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 44,790 | +0.00(+8.53%) |
Oct 25, 2017 | 0.0056 | 0.0065 | 0.0030 | 0.0065 | 1,035,842 | +0.00(+2.06%) |
Oct 24, 2017 | 0.0071 | 0.0074 | 0.0030 | 0.0063 | 589,872 | -0.00(-12.22%) |
Oct 23, 2017 | 0.0072 | 0.0072 | 0.0071 | 0.0072 | 81,500 | +0.00(+4.65%) |
Oct 20, 2017 | 0.0069 | 0.0070 | 0.0064 | 0.0069 | 147,601 | -0.00(-1.71%) |
Oct 19, 2017 | 0.0067 | 0.0074 | 0.0065 | 0.0070 | 110,500 | -0.00(-12.17%) |
Oct 18, 2017 | 0.0065 | 0.0081 | 0.0043 | 0.0080 | 1,447,130 | +0.00(+12.25%) |
Oct 17, 2017 | 0.0064 | 0.0079 | 0.0064 | 0.0071 | 99,457 | -0.00(-11.25%) |
Oct 16, 2017 | 0.0081 | 0.0084 | 0.0064 | 0.0080 | 632,535 | -0.00(-3.61%) |
Oct 13, 2017 | 0.0099 | 0.0099 | 0.0080 | 0.0083 | 369,905 | -0.00(-17.00%) |
Oct 12, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 24,669 | -0.00(-10.31%) |
Oct 11, 2017 | 0.0083 | 0.0130 | 0.0083 | 0.0112 | 974,620 | +0.00(+34.50%) |
Oct 10, 2017 | 0.0092 | 0.0095 | 0.0075 | 0.0083 | 969,984 | -0.00(-9.30%) |
Oct 09, 2017 | 0.0099 | 0.0099 | 0.0082 | 0.0091 | 466,000 | -0.00(-11.10%) |
Oct 06, 2017 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 500 | -0.00(-1.14%) |
Oct 05, 2017 | 0.0096 | 0.0104 | 0.0081 | 0.0104 | 282,019 | -0.00(-1.89%) |
Oct 04, 2017 | 0.0119 | 0.0120 | 0.0094 | 0.0106 | 563,304 | +0.00(+3.92%) |
Oct 03, 2017 | 0.0108 | 0.0115 | 0.0101 | 0.0102 | 1,042,568 | -0.00(-5.58%) |