Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1700 | 0.2050 | 0.1600 | 0.2000 | 507,026 | +0.02(+11.11%) |
Jan 30, 2018 | 0.1500 | 0.2250 | 0.1500 | 0.1800 | 1,024,836 | +0.02(+14.50%) |
Jan 29, 2018 | 0.1700 | 0.1820 | 0.1400 | 0.1572 | 705,162 | -0.02(-10.17%) |
Jan 26, 2018 | 0.2051 | 0.2100 | 0.1550 | 0.1750 | 1,506,271 | -0.04(-20.42%) |
Jan 25, 2018 | 0.2200 | 0.2499 | 0.1903 | 0.2199 | 943,812 | -0.01(-4.39%) |
Jan 24, 2018 | 0.2580 | 0.2690 | 0.2000 | 0.2300 | 552,917 | -0.02(-7.63%) |
Jan 23, 2018 | 0.2500 | 0.2740 | 0.2200 | 0.2490 | 1,415,019 | -0.01(-4.23%) |
Jan 22, 2018 | 0.1670 | 0.2790 | 0.1670 | 0.2600 | 3,227,431 | +0.09(+50.99%) |
Jan 19, 2018 | 0.1499 | 0.1790 | 0.1244 | 0.1722 | 1,646,301 | +0.02(+11.17%) |
Jan 18, 2018 | 0.2074 | 0.2149 | 0.1307 | 0.1549 | 5,888,213 | -0.07(-29.56%) |
Jan 17, 2018 | 0.2638 | 0.2750 | 0.1910 | 0.2199 | 1,895,382 | -0.05(-20.01%) |
Jan 16, 2018 | 0.2950 | 0.3290 | 0.2210 | 0.2749 | 3,306,079 | +0.06(+30.97%) |
Jan 12, 2018 | 0.2099 | 0.2099 | 0.2099 | 0 | +0.01(+6.06%) | |
Jan 11, 2018 | 0.1099 | 0.2790 | 0.1098 | 0.1979 | 6,045,978 | +0.11(+119.89%) |
Jan 10, 2018 | 0.0900 | 0.1000 | 0.0550 | 0.0900 | 794,192 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0980 | 0.1050 | 0.0800 | 0.0900 | 1,546,889 | -0.01(-9.09%) |
Jan 08, 2018 | 0.0650 | 0.1000 | 0.0650 | 0.0990 | 2,609,732 | +0.04(+80.00%) |
Jan 05, 2018 | 0.0675 | 0.0700 | 0.0449 | 0.0550 | 1,986,879 | -0.02(-21.43%) |
Jan 04, 2018 | 0.0600 | 0.1000 | 0.0530 | 0.0700 | 2,948,448 | +0.02(+27.27%) |
Jan 03, 2018 | 0.0500 | 0.0649 | 0.0240 | 0.0550 | 2,321,756 | +0.02(+77.42%) |
Jan 02, 2018 | 0.0270 | 0.0530 | 0.0225 | 0.0310 | 2,475,240 | +0.00(+15.24%) |
Dec 29, 2017 | 0.0269 | 0.0269 | 0.0269 | 0 | -0.00(-3.93%) | |
Dec 28, 2017 | 0.0186 | 0.0285 | 0.0186 | 0.0280 | 3,859,801 | +0.01(+47.37%) |
Dec 27, 2017 | 0.0380 | 0.0380 | 0.0170 | 0.0190 | 3,872,337 | -0.01(-36.67%) |
Dec 26, 2017 | 0.0240 | 0.0435 | 0.0235 | 0.0300 | 7,407,688 | +0.01(+41.51%) |
Dec 22, 2017 | 0.0039 | 0.0350 | 0.0039 | 0.0212 | 23,566,498 | +0.02(+562.50%) |
Dec 21, 2017 | 0.0018 | 0.0048 | 0.0018 | 0.0032 | 3,904,733 | +0.00(+60.00%) |
Dec 20, 2017 | 0.0012 | 0.0027 | 0.0012 | 0.0020 | 633,359 | +0.00(+53.85%) |
Dec 19, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 48,278 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 8,740 | -0.00(-3.70%) |
Dec 15, 2017 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 5,913 | -0.00(-4.59%) |
Dec 14, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,220 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 23,862 | +0.00(+4.04%) |
Dec 12, 2017 | 0.0013 | 0.0018 | 0.0013 | 0.0014 | 134,610 | -0.00(-12.26%) |
Dec 11, 2017 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 10,560 | +0.00(+10.71%) |
Dec 08, 2017 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 600 | +0.00(+7.69%) |
Dec 06, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-7.14%) | |
Dec 05, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 570 | -0.00(-26.32%) |
Dec 04, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 10,000 | +0.00(+15.15%) |
Dec 01, 2017 | 0.0014 | 0.0019 | 0.0014 | 0.0016 | 410,000 | +0.00(+37.50%) |
Nov 30, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 280 | -0.00(-7.69%) |
Nov 29, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 28,050 | +0.00(+8.33%) |
Nov 27, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-11.11%) | |
Nov 24, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 3,540 | +0.00(+12.50%) |
Nov 22, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000 | -0.00(-7.69%) |
Nov 21, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 200 | +0.00(+8.33%) |
Nov 20, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 4,050 | -0.00(-20.00%) |
Nov 14, 2017 | 0.0015 | 0.0015 | 0.0015 | 80 | -0.00(-25.00%) | |
Nov 13, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,100 | +0.00(+4.17%) |
Nov 10, 2017 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 800 | +0.00(+3.78%) |
Nov 08, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+8.82%) | |
Nov 07, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 51,900 | +0.00(+0.00%) |
Nov 06, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,400 | -0.00(-10.53%) |