Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0275 | 0.0275 | 0.0162 | 0.0190 | 253,595 | +0.00(+14.80%) |
Feb 27, 2018 | 0.0171 | 0.0181 | 0.0155 | 0.0165 | 110,451 | -0.00(-3.22%) |
Feb 26, 2018 | 0.0190 | 0.0200 | 0.0171 | 0.0171 | 106,190 | -0.00(-5.00%) |
Feb 23, 2018 | 0.0156 | 0.0190 | 0.0155 | 0.0180 | 688,874 | +0.00(+0.28%) |
Feb 22, 2018 | 0.0186 | 0.0192 | 0.0175 | 0.0180 | 578,743 | +0.00(+4.97%) |
Feb 21, 2018 | 0.0199 | 0.0199 | 0.0161 | 0.0171 | 100,056 | -0.00(-10.47%) |
Feb 20, 2018 | 0.0192 | 0.0199 | 0.0165 | 0.0191 | 705,467 | +0.00(+3.24%) |
Feb 16, 2018 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.00(+2.21%) | |
Feb 15, 2018 | 0.0194 | 0.0195 | 0.0171 | 0.0181 | 599,500 | -0.00(-7.18%) |
Feb 14, 2018 | 0.0200 | 0.0210 | 0.0180 | 0.0195 | 964,426 | +0.00(+1.30%) |
Feb 13, 2018 | 0.0186 | 0.0204 | 0.0186 | 0.0192 | 77,250 | -0.00(-2.28%) |
Feb 12, 2018 | 0.0200 | 0.0200 | 0.0181 | 0.0197 | 238,150 | +0.00(+0.82%) |
Feb 09, 2018 | 0.0186 | 0.0220 | 0.0180 | 0.0195 | 671,731 | +0.00(+5.62%) |
Feb 08, 2018 | 0.0198 | 0.0200 | 0.0180 | 0.0185 | 511,753 | -0.00(-2.63%) |
Feb 07, 2018 | 0.0195 | 0.0189 | 0.0190 | 277,122 | +0.00(+1.06%) | |
Feb 06, 2018 | 0.0200 | 0.0225 | 0.0180 | 0.0188 | 516,590 | -0.00(-10.48%) |
Feb 05, 2018 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 354,484 | +0.00(+5.00%) |
Feb 02, 2018 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 491,547 | -0.00(-10.11%) |
Feb 01, 2018 | 0.0212 | 0.0250 | 0.0210 | 0.0222 | 517,289 | -0.00(-3.89%) |
Jan 31, 2018 | 0.0250 | 0.0250 | 0.0201 | 0.0232 | 491,045 | +0.00(+0.65%) |
Jan 30, 2018 | 0.0250 | 0.0250 | 0.0229 | 0.0230 | 1,110,642 | -0.00(-7.63%) |
Jan 29, 2018 | 0.0270 | 0.0270 | 0.0220 | 0.0249 | 892,944 | -0.00(-7.78%) |
Jan 26, 2018 | 0.0260 | 0.0270 | 0.0240 | 0.0270 | 916,332 | +0.00(+12.50%) |
Jan 25, 2018 | 0.0241 | 0.0255 | 0.0200 | 0.0240 | 1,188,369 | +0.00(+8.11%) |
Jan 24, 2018 | 0.0280 | 0.0280 | 0.0210 | 0.0222 | 1,064,596 | -0.00(-11.20%) |
Jan 23, 2018 | 0.0290 | 0.0300 | 0.0250 | 0.0250 | 1,380,500 | -0.00(-10.39%) |
Jan 22, 2018 | 0.0355 | 0.0370 | 0.0237 | 0.0279 | 3,262,634 | -0.01(-17.94%) |
Jan 19, 2018 | 0.0325 | 0.0380 | 0.0300 | 0.0340 | 2,758,345 | +0.01(+17.24%) |
Jan 18, 2018 | 0.0270 | 0.0300 | 0.0255 | 0.0290 | 1,589,205 | +0.00(+13.73%) |
Jan 17, 2018 | 0.0250 | 0.0270 | 0.0248 | 0.0255 | 1,060,732 | +0.00(+2.00%) |
Jan 16, 2018 | 0.0247 | 0.0250 | 0.0201 | 0.0250 | 1,044,768 | +0.00(+6.66%) |
Jan 12, 2018 | 0.0234 | 0.0234 | 0.0234 | 0 | +0.00(+7.03%) | |
Jan 11, 2018 | 0.0190 | 0.0219 | 0.0170 | 0.0219 | 748,021 | +0.00(+9.50%) |
Jan 10, 2018 | 0.0200 | 0.0220 | 0.0164 | 0.0200 | 1,055,150 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 813,123 | -0.00(-7.41%) |
Jan 08, 2018 | 0.0230 | 0.0245 | 0.0215 | 0.0216 | 895,461 | -0.00(-11.84%) |
Jan 05, 2018 | 0.0239 | 0.0245 | 0.0211 | 0.0245 | 643,197 | +0.00(+2.94%) |
Jan 04, 2018 | 0.0260 | 0.0265 | 0.0200 | 0.0238 | 2,519,139 | -0.00(-8.46%) |
Jan 03, 2018 | 0.0250 | 0.0278 | 0.0230 | 0.0260 | 3,021,664 | +0.00(+7.22%) |
Jan 02, 2018 | 0.0200 | 0.0225 | 0.0188 | 0.0243 | 4,398,846 | +0.00(+23.09%) |
Dec 29, 2017 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+12.58%) | |
Dec 28, 2017 | 0.0170 | 0.0182 | 0.0170 | 0.0175 | 796,869 | +0.00(+2.34%) |
Dec 27, 2017 | 0.0182 | 0.0186 | 0.0170 | 0.0171 | 457,960 | -0.00(-6.04%) |
Dec 26, 2017 | 0.0186 | 0.0186 | 0.0175 | 0.0182 | 231,540 | +0.00(+7.06%) |
Dec 22, 2017 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 649,332 | -0.00(-9.57%) |
Dec 21, 2017 | 0.0188 | 0.0188 | 0.0171 | 0.0188 | 218,172 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0190 | 0.0190 | 0.0170 | 0.0188 | 946,844 | +0.00(+5.03%) |
Dec 19, 2017 | 0.0180 | 0.0190 | 0.0175 | 0.0179 | 1,088,080 | -0.00(-0.56%) |
Dec 18, 2017 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 752,126 | -0.00(-5.26%) |
Dec 15, 2017 | 0.0178 | 0.0200 | 0.0178 | 0.0190 | 1,457,477 | +0.00(+6.74%) |
Dec 14, 2017 | 0.0210 | 0.0220 | 0.0178 | 0.0178 | 1,890,319 | -0.00(-8.72%) |
Dec 13, 2017 | 0.0205 | 0.0220 | 0.0165 | 0.0195 | 2,191,131 | -0.00(-2.50%) |
Dec 12, 2017 | 0.0140 | 0.0208 | 0.0138 | 0.0200 | 3,864,726 | +0.01(+48.15%) |
Dec 11, 2017 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 604,500 | -0.00(-3.57%) |
Dec 08, 2017 | 0.0139 | 0.0140 | 0.0131 | 0.0140 | 626,481 | +0.00(+5.26%) |
Dec 07, 2017 | 0.0133 | 0.0133 | 0.0127 | 0.0133 | 540,000 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0158 | 0.0158 | 0.0127 | 0.0133 | 515,546 | -0.00(-5.00%) |
Dec 05, 2017 | 0.0158 | 0.0158 | 0.0140 | 0.0140 | 526,400 | -0.00(-2.10%) |
Dec 04, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0143 | 563,718 | -0.00(-8.92%) |