Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0115 | 0.0116 | 0.0115 | 0.0116 | 31,500 | -0.00(-0.85%) |
Jun 29, 2017 | 0.0092 | 0.0118 | 0.0092 | 0.0117 | 153,622 | +0.00(+28.57%) |
Jun 28, 2017 | 0.0096 | 0.0113 | 0.0091 | 0.0091 | 333,149 | -0.00(-22.18%) |
Jun 27, 2017 | 0.0090 | 0.0117 | 0.0090 | 0.0117 | 133,689 | +0.00(+28.49%) |
Jun 26, 2017 | 0.0091 | 0.0100 | 0.0090 | 0.0091 | 480,288 | -0.00(-17.27%) |
Jun 23, 2017 | 0.0110 | 0.0110 | 0.0109 | 0.0110 | 27,759 | +0.00(+1.01%) |
Jun 22, 2017 | 0.0160 | 0.0160 | 0.0092 | 0.0109 | 62,631 | -0.00(-7.71%) |
Jun 21, 2017 | 0.0097 | 0.0118 | 0.0091 | 0.0118 | 55,380 | +0.00(+31.11%) |
Jun 20, 2017 | 0.0114 | 0.0118 | 0.0090 | 0.0090 | 135,809 | +0.00(+0.00%) |
Jun 19, 2017 | 0.0143 | 0.0168 | 0.0081 | 0.0090 | 266,250 | -0.01(-38.09%) |
Jun 16, 2017 | 0.0081 | 0.0180 | 0.0079 | 0.0145 | 270,575 | +0.01(+79.48%) |
Jun 15, 2017 | 0.0080 | 0.0082 | 0.0080 | 0.0081 | 285,300 | +0.00(+19.12%) |
Jun 14, 2017 | 0.0082 | 0.0082 | 0.0068 | 0.0068 | 355,001 | -0.00(-16.05%) |
Jun 13, 2017 | 0.0081 | 0.0083 | 0.0080 | 0.0081 | 156,851 | -0.00(-4.60%) |
Jun 12, 2017 | 0.0070 | 0.0099 | 0.0070 | 0.0085 | 41,877 | +0.00(+6.14%) |
Jun 09, 2017 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 39,082 | -0.00(-11.11%) |
Jun 08, 2017 | 0.0060 | 0.0092 | 0.0060 | 0.0090 | 167,547 | -0.00(-24.37%) |
Jun 07, 2017 | 0.0100 | 0.0168 | 0.0080 | 0.0119 | 1,085,488 | +0.00(+19.00%) |
Jun 06, 2017 | 0.0100 | 0.0117 | 0.0073 | 0.0100 | 506,274 | +0.00(+25.00%) |
Jun 05, 2017 | 0.0080 | 0.0081 | 0.0080 | 0.0080 | 35,000 | -0.00(-1.23%) |
Jun 02, 2017 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 63,000 | +0.00(+1.25%) |
Jun 01, 2017 | 0.0080 | 0.0129 | 0.0080 | 0.0080 | 421,716 | +0.00(+12.68%) |
May 31, 2017 | 0.0071 | 0.0073 | 0.0071 | 0.0071 | 30,000 | -0.00(-21.98%) |
May 30, 2017 | 0.0072 | 0.0091 | 0.0070 | 0.0091 | 258,200 | +0.00(+24.66%) |
May 26, 2017 | 0.0095 | 0.0095 | 0.0073 | 0.0073 | 32,412 | +0.00(+4.29%) |
May 25, 2017 | 0.0082 | 0.0094 | 0.0070 | 0.0070 | 77,800 | -0.00(-6.67%) |
May 24, 2017 | 0.0081 | 0.0081 | 0.0075 | 0.0075 | 228,239 | -0.00(-25.00%) |
May 23, 2017 | 0.0085 | 0.0100 | 0.0080 | 0.0100 | 200,000 | +0.00(+17.65%) |
May 22, 2017 | 0.0085 | 0.0086 | 0.0085 | 0.0085 | 26,222 | -0.00(-10.53%) |
May 19, 2017 | 0.0080 | 0.0095 | 0.0080 | 0.0095 | 15,386 | -0.00(-20.83%) |
May 18, 2017 | 0.0100 | 0.0120 | 0.0080 | 0.0120 | 160,122 | +0.00(+20.00%) |
May 17, 2017 | 0.0100 | 0.0130 | 0.0080 | 0.0100 | 152,578 | +0.00(+11.11%) |
May 16, 2017 | 0.0141 | 0.0141 | 0.0090 | 0.0090 | 329,129 | -0.01(-36.62%) |
May 15, 2017 | 0.0100 | 0.0142 | 0.0100 | 0.0142 | 5,500 | +0.00(+29.09%) |
May 12, 2017 | 0.0127 | 0.0127 | 0.0100 | 0.0110 | 161,790 | -0.00(-1.79%) |
May 11, 2017 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 10,000 | -0.00(-1.32%) |
May 10, 2017 | 0.0112 | 0.0115 | 0.0112 | 0.0114 | 88,047 | +0.00(+1.34%) |
May 09, 2017 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 761 | -0.00(-2.61%) |
May 08, 2017 | 0.0111 | 0.0148 | 0.0111 | 0.0115 | 157,562 | -0.00(-20.14%) |
May 05, 2017 | 0.0135 | 0.0144 | 0.0110 | 0.0144 | 64,459 | +0.00(+16.13%) |
May 04, 2017 | 0.0129 | 0.0129 | 0.0120 | 0.0124 | 175,557 | -0.00(-4.62%) |
May 03, 2017 | 0.0165 | 0.0165 | 0.0130 | 0.0130 | 71,150 | +0.00(+8.33%) |
May 02, 2017 | 0.0149 | 0.0149 | 0.0100 | 0.0120 | 66,000 | -0.00(-19.32%) |
May 01, 2017 | 0.0135 | 0.0149 | 0.0134 | 0.0149 | 23,500 | +0.00(+10.99%) |
Apr 28, 2017 | 0.0134 | 0.0140 | 0.0134 | 0.0134 | 92,617 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0149 | 0.0149 | 0.0134 | 0.0134 | 264,300 | -0.00(-4.29%) |
Apr 26, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 | +0.00(+6.06%) |
Apr 25, 2017 | 0.0131 | 0.0132 | 0.0131 | 0.0132 | 34,367 | -0.00(-12.00%) |
Apr 24, 2017 | 0.0182 | 0.0182 | 0.0135 | 0.0150 | 113,620 | -0.00(-16.67%) |
Apr 21, 2017 | 0.0174 | 0.0180 | 0.0145 | 0.0180 | 82,530 | +0.00(+24.14%) |
Apr 20, 2017 | 0.0157 | 0.0157 | 0.0139 | 0.0145 | 45,849 | +0.00(+2.84%) |
Apr 19, 2017 | 0.0140 | 0.0141 | 0.0140 | 0.0141 | 46,100 | -0.00(-0.70%) |
Apr 18, 2017 | 0.0137 | 0.0185 | 0.0137 | 0.0142 | 76,080 | -0.00(-14.46%) |
Apr 17, 2017 | 0.0136 | 0.0166 | 0.0136 | 0.0166 | 67,950 | +0.00(+0.61%) |
Apr 13, 2017 | 0.0167 | 0.0167 | 0.0136 | 0.0165 | 30,500 | -0.00(-5.17%) |
Apr 12, 2017 | 0.0175 | 0.0175 | 0.0150 | 0.0174 | 45,000 | -0.00(-2.79%) |
Apr 11, 2017 | 0.0165 | 0.0179 | 0.0156 | 0.0179 | 84,636 | +0.00(+11.87%) |
Apr 10, 2017 | 0.0132 | 0.0179 | 0.0132 | 0.0160 | 98,053 | +0.00(+15.11%) |
Apr 07, 2017 | 0.0162 | 0.0162 | 0.0137 | 0.0139 | 77,099 | -0.00(-11.43%) |
Apr 06, 2017 | 0.0163 | 0.0163 | 0.0137 | 0.0157 | 71,734 | +0.00(+3.93%) |
Apr 05, 2017 | 0.0167 | 0.0167 | 0.0135 | 0.0151 | 531,079 | -0.00(-3.50%) |
Apr 04, 2017 | 0.0179 | 0.0179 | 0.0150 | 0.0156 | 662,881 | +0.00(+0.32%) |