Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0125 | 0.0125 | 0.0115 | 0.0125 | 286,363 | -0.00(-3.85%) |
Jul 28, 2017 | 0.0126 | 0.0130 | 0.0126 | 0.0130 | 363,695 | -0.00(-18.75%) |
Jul 27, 2017 | 0.0144 | 0.0164 | 0.0125 | 0.0160 | 85,882 | +0.00(+1.45%) |
Jul 26, 2017 | 0.0126 | 0.0166 | 0.0125 | 0.0158 | 279,105 | +0.00(+5.15%) |
Jul 25, 2017 | 0.0165 | 0.0165 | 0.0145 | 0.0150 | 160,252 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0148 | 0.0170 | 0.0126 | 0.0150 | 232,620 | -0.00(-11.76%) |
Jul 21, 2017 | 0.0120 | 0.0257 | 0.0104 | 0.0170 | 445,305 | +0.00(+13.33%) |
Jul 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 195,940 | -0.00(-5.66%) |
Jul 19, 2017 | 0.0133 | 0.0159 | 0.0120 | 0.0159 | 50,872 | +0.00(+31.85%) |
Jul 18, 2017 | 0.0177 | 0.0177 | 0.0118 | 0.0121 | 230,970 | -0.00(-4.40%) |
Jul 17, 2017 | 0.0140 | 0.0140 | 0.0123 | 0.0126 | 216,844 | -0.00(-15.34%) |
Jul 14, 2017 | 0.0151 | 0.0151 | 0.0149 | 0.0149 | 152,052 | -0.00(-24.75%) |
Jul 13, 2017 | 0.0220 | 0.0220 | 0.0132 | 0.0198 | 25,204 | -0.00(-11.21%) |
Jul 12, 2017 | 0.0200 | 0.0223 | 0.0148 | 0.0223 | 225,376 | +0.01(+47.68%) |
Jul 11, 2017 | 0.0177 | 0.0199 | 0.0150 | 0.0151 | 187,032 | -0.00(-24.12%) |
Jul 10, 2017 | 0.0230 | 0.0230 | 0.0151 | 0.0199 | 79,018 | -0.00(-9.55%) |
Jul 07, 2017 | 0.0200 | 0.0220 | 0.0197 | 0.0220 | 430,033 | +0.00(+10.00%) |
Jul 06, 2017 | 0.0205 | 0.0239 | 0.0200 | 0.0200 | 197,308 | -0.00(-14.89%) |
Jul 05, 2017 | 0.0257 | 0.0257 | 0.0208 | 0.0235 | 180,008 | -0.00(-4.55%) |
Jul 03, 2017 | 0.0250 | 0.0250 | 0.0246 | 0.0246 | 82,704 | -0.00(-4.20%) |
Jun 30, 2017 | 0.0235 | 0.0257 | 0.0203 | 0.0257 | 319,874 | +0.00(+9.36%) |
Jun 29, 2017 | 0.0206 | 0.0235 | 0.0206 | 0.0235 | 131,908 | +0.00(+12.44%) |
Jun 28, 2017 | 0.0207 | 0.0254 | 0.0206 | 0.0209 | 14,019 | -0.00(-18.68%) |
Jun 27, 2017 | 0.0280 | 0.0328 | 0.0201 | 0.0257 | 169,482 | -0.00(-10.63%) |
Jun 26, 2017 | 0.0290 | 0.0300 | 0.0280 | 0.0288 | 53,971 | -0.00(-13.48%) |
Jun 23, 2017 | 0.0320 | 0.0332 | 0.0293 | 0.0332 | 109,378 | +0.00(+12.47%) |
Jun 22, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0295 | 263,597 | -0.00(-2.15%) |
Jun 21, 2017 | 0.0330 | 0.0345 | 0.0301 | 0.0302 | 95,068 | -0.00(-13.47%) |
Jun 20, 2017 | 0.0488 | 0.0488 | 0.0349 | 0.0349 | 193,061 | +0.00(+12.11%) |
Jun 19, 2017 | 0.0487 | 0.0500 | 0.0300 | 0.0311 | 206,197 | -0.02(-37.62%) |
Jun 16, 2017 | 0.0350 | 0.0499 | 0.0261 | 0.0499 | 231,757 | +0.01(+42.57%) |
Jun 15, 2017 | 0.0350 | 0.0355 | 0.0350 | 0.0350 | 126,341 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0400 | 0.0400 | 0.0312 | 0.0350 | 61,382 | -0.00(-12.50%) |
Jun 13, 2017 | 0.0450 | 0.0500 | 0.0300 | 0.0400 | 479,687 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0500 | 0.0550 | 0.0360 | 0.0400 | 162,251 | -0.01(-19.84%) |
Jun 09, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0499 | 397,749 | -0.00(-0.20%) |
Jun 08, 2017 | 0.0360 | 0.0500 | 0.0320 | 0.0500 | 194,260 | +0.02(+45.05%) |
Jun 07, 2017 | 0.0350 | 0.0400 | 0.0345 | 0.0345 | 101,312 | -0.00(-1.51%) |
Jun 06, 2017 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 167,380 | -0.00(-11.85%) |
Jun 05, 2017 | 0.0470 | 0.0470 | 0.0397 | 0.0397 | 367,353 | -0.01(-20.59%) |
Jun 02, 2017 | 0.0600 | 0.0600 | 0.0470 | 0.0500 | 224,170 | -0.01(-16.67%) |
Jun 01, 2017 | 0.0532 | 0.0650 | 0.0532 | 0.0600 | 38,020 | -0.00(-5.60%) |
May 31, 2017 | 0.0530 | 0.0760 | 0.0410 | 0.0636 | 186,029 | +0.01(+17.70%) |
May 30, 2017 | 0.0635 | 0.0770 | 0.0530 | 0.0540 | 141,237 | +0.00(+5.76%) |
May 26, 2017 | 0.0550 | 0.0775 | 0.0500 | 0.0511 | 144,723 | +0.00(+2.12%) |
May 25, 2017 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | 171,096 | -0.02(-28.57%) |
May 24, 2017 | 0.0557 | 0.0800 | 0.0495 | 0.0700 | 292,519 | +0.01(+25.79%) |
May 23, 2017 | 0.0700 | 0.0955 | 0.0450 | 0.0556 | 253,277 | +0.01(+23.67%) |
May 22, 2017 | 0.0410 | 0.0700 | 0.0410 | 0.0450 | 115,025 | +0.00(+12.50%) |
May 19, 2017 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 193,995 | -0.02(-34.43%) |
May 18, 2017 | 0.0800 | 0.0800 | 0.0600 | 0.0610 | 96,496 | -0.01(-12.86%) |
May 17, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 69,630 | -0.01(-16.67%) |
May 16, 2017 | 0.1193 | 0.1193 | 0.0840 | 0.0840 | 58,275 | -0.01(-10.51%) |
May 15, 2017 | 0.1000 | 0.1155 | 0.0840 | 0.0939 | 134,609 | -0.01(-6.14%) |
May 12, 2017 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 82,941 | +0.01(+9.82%) |
May 11, 2017 | 0.1300 | 0.1300 | 0.0800 | 0.0911 | 111,898 | -0.05(-34.25%) |
May 10, 2017 | 0.1250 | 0.1385 | 0.1000 | 0.1385 | 86,549 | +0.01(+10.80%) |
May 09, 2017 | 0.1400 | 0.1500 | 0.1250 | 0.1250 | 76,332 | -0.02(-10.71%) |
May 08, 2017 | 0.1648 | 0.1648 | 0.1260 | 0.1400 | 57,970 | +0.00(+0.00%) |
May 05, 2017 | 0.1900 | 0.1900 | 0.1260 | 0.1400 | 113,771 | -0.03(-19.08%) |
May 04, 2017 | 0.1800 | 0.1800 | 0.1300 | 0.1730 | 61,682 | +0.03(+20.98%) |
May 03, 2017 | 0.1913 | 0.2000 | 0.1420 | 0.1430 | 141,376 | -0.07(-33.49%) |
May 02, 2017 | 0.1500 | 0.2150 | 0.1400 | 0.2150 | 153,516 | -0.01(-6.11%) |