Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-2.83%) | |
Mar 28, 2018 | 0.0252 | 0.0267 | 0.0245 | 0.0247 | 59,007,532 | -0.00(-0.40%) |
Mar 27, 2018 | 0.0238 | 0.0251 | 0.0229 | 0.0248 | 86,143,344 | +0.00(+11.21%) |
Mar 26, 2018 | 0.0204 | 0.0228 | 0.0203 | 0.0223 | 35,064,992 | +0.00(+9.31%) |
Mar 23, 2018 | 0.0203 | 0.0212 | 0.0200 | 0.0204 | 9,184,299 | -0.00(-2.39%) |
Mar 22, 2018 | 0.0208 | 0.0218 | 0.0200 | 0.0209 | 14,740,448 | -0.00(-2.78%) |
Mar 21, 2018 | 0.0208 | 0.0219 | 0.0202 | 0.0215 | 9,404,304 | +0.00(+0.45%) |
Mar 20, 2018 | 0.0204 | 0.0215 | 0.0202 | 0.0214 | 7,584,335 | +0.00(+3.88%) |
Mar 19, 2018 | 0.0204 | 0.0212 | 0.0204 | 0.0206 | 10,749,429 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0209 | 0.0215 | 0.0201 | 0.0206 | 10,278,173 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0205 | 0.0215 | 0.0201 | 0.0206 | 9,166,999 | -0.00(-1.90%) |
Mar 14, 2018 | 0.0205 | 0.0211 | 0.0203 | 0.0210 | 9,170,322 | -0.00(-0.47%) |
Mar 13, 2018 | 0.0209 | 0.0212 | 0.0200 | 0.0211 | 17,150,560 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0219 | 0.0220 | 0.0207 | 0.0211 | 10,726,513 | +0.00(+0.48%) |
Mar 09, 2018 | 0.0215 | 0.0221 | 0.0205 | 0.0210 | 14,717,587 | -0.00(-4.98%) |
Mar 08, 2018 | 0.0250 | 0.0260 | 0.0212 | 0.0221 | 21,786,046 | -0.00(-1.78%) |
Mar 07, 2018 | 0.0217 | 0.0240 | 0.0210 | 0.0225 | 28,665,748 | +0.00(+5.14%) |
Mar 06, 2018 | 0.0208 | 0.0215 | 0.0200 | 0.0214 | 13,355,307 | +0.00(+3.38%) |
Mar 05, 2018 | 0.0200 | 0.0208 | 0.0200 | 0.0207 | 10,097,904 | +0.00(+0.98%) |
Mar 02, 2018 | 0.0203 | 0.0205 | 0.0199 | 0.0205 | 11,998,433 | +0.00(+1.49%) |
Mar 01, 2018 | 0.0205 | 0.0210 | 0.0200 | 0.0202 | 19,438,416 | -0.00(-0.98%) |
Feb 28, 2018 | 0.0205 | 0.0215 | 0.0202 | 0.0204 | 11,986,006 | -0.00(-1.43%) |
Feb 27, 2018 | 0.0203 | 0.0209 | 0.0200 | 0.0207 | 9,137,401 | +0.00(+0.47%) |
Feb 26, 2018 | 0.0201 | 0.0206 | 0.0201 | 0.0206 | 13,166,332 | +0.00(+1.98%) |
Feb 23, 2018 | 0.0202 | 0.0209 | 0.0200 | 0.0202 | 20,688,334 | -0.00(-3.81%) |
Feb 22, 2018 | 0.0214 | 0.0214 | 0.0201 | 0.0210 | 16,990,558 | -0.00(-1.87%) |
Feb 21, 2018 | 0.0207 | 0.0222 | 0.0205 | 0.0214 | 14,119,544 | -0.00(-1.38%) |
Feb 20, 2018 | 0.0218 | 0.0222 | 0.0206 | 0.0217 | 15,130,708 | +0.00(+0.46%) |
Feb 16, 2018 | 0.0216 | 0.0216 | 0.0216 | 0 | +0.00(+2.86%) | |
Feb 15, 2018 | 0.0245 | 0.0250 | 0.0210 | 0.0210 | 13,033,211 | -0.00(-1.41%) |
Feb 14, 2018 | 0.0203 | 0.0219 | 0.0200 | 0.0213 | 35,455,264 | +0.00(+5.97%) |
Feb 13, 2018 | 0.0208 | 0.0211 | 0.0199 | 0.0201 | 39,114,212 | -0.00(-4.29%) |
Feb 12, 2018 | 0.0222 | 0.0225 | 0.0205 | 0.0210 | 36,146,008 | -0.00(-7.46%) |
Feb 09, 2018 | 0.0249 | 0.0250 | 0.0218 | 0.0227 | 23,182,732 | -0.00(-5.84%) |
Feb 08, 2018 | 0.0239 | 0.0250 | 0.0235 | 0.0241 | 16,407,794 | +0.00(+1.69%) |
Feb 07, 2018 | 0.0228 | 0.0240 | 0.0220 | 0.0237 | 18,888,876 | +0.00(+3.72%) |
Feb 06, 2018 | 0.0228 | 0.0236 | 0.0215 | 0.0228 | 24,599,528 | +0.00(+3.86%) |
Feb 05, 2018 | 0.0208 | 0.0240 | 0.0202 | 0.0220 | 30,156,006 | +0.00(+2.33%) |
Feb 02, 2018 | 0.0210 | 0.0220 | 0.0201 | 0.0215 | 48,661,848 | -0.00(-2.71%) |
Feb 01, 2018 | 0.0241 | 0.0241 | 0.0210 | 0.0221 | 39,879,664 | -0.00(-9.05%) |
Jan 31, 2018 | 0.0260 | 0.0265 | 0.0240 | 0.0243 | 37,328,224 | -0.00(-5.81%) |
Jan 30, 2018 | 0.0257 | 0.0260 | 0.0255 | 0.0258 | 31,639,552 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0271 | 0.0278 | 0.0251 | 0.0258 | 45,520,016 | -0.00(-7.19%) |
Jan 26, 2018 | 0.0290 | 0.0295 | 0.0272 | 0.0278 | 38,732,448 | -0.00(-1.07%) |
Jan 25, 2018 | 0.0292 | 0.0300 | 0.0280 | 0.0281 | 29,403,536 | -0.00(-2.09%) |
Jan 24, 2018 | 0.0293 | 0.0295 | 0.0280 | 0.0287 | 16,472,024 | -0.00(-1.03%) |
Jan 23, 2018 | 0.0284 | 0.0295 | 0.0275 | 0.0290 | 19,221,958 | +0.00(+2.11%) |
Jan 22, 2018 | 0.0300 | 0.0304 | 0.0280 | 0.0284 | 31,146,856 | -0.00(-0.53%) |
Jan 19, 2018 | 0.0267 | 0.0295 | 0.0265 | 0.0285 | 37,835,044 | +0.00(+6.53%) |
Jan 18, 2018 | 0.0285 | 0.0300 | 0.0260 | 0.0268 | 42,542,224 | -0.00(-1.83%) |
Jan 17, 2018 | 0.0310 | 0.0320 | 0.0263 | 0.0273 | 64,433,416 | -0.00(-7.14%) |
Jan 16, 2018 | 0.0316 | 0.0329 | 0.0270 | 0.0294 | 57,362,336 | -0.00(-2.65%) |
Jan 12, 2018 | 0.0302 | 0.0302 | 0.0302 | 0 | -0.00(-7.93%) | |
Jan 11, 2018 | 0.0311 | 0.0330 | 0.0290 | 0.0328 | 56,059,204 | +0.00(+4.79%) |
Jan 10, 2018 | 0.0339 | 0.0340 | 0.0306 | 0.0313 | 54,974,336 | -0.00(-7.40%) |
Jan 09, 2018 | 0.0379 | 0.0399 | 0.0302 | 0.0338 | 84,609,408 | -0.00(-6.63%) |
Jan 08, 2018 | 0.0341 | 0.0386 | 0.0330 | 0.0362 | 77,723,112 | +0.00(+8.71%) |
Jan 05, 2018 | 0.0295 | 0.0350 | 0.0250 | 0.0333 | 158,737,728 | +0.00(+10.63%) |
Jan 04, 2018 | 0.0395 | 0.0400 | 0.0300 | 0.0301 | 168,677,344 | -0.01(-24.75%) |
Jan 03, 2018 | 0.0498 | 0.0595 | 0.0352 | 0.0400 | 322,240,640 | -0.00(-6.98%) |