Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 0.0311 | 0.0311 | 0.0311 | 0 | -0.00(-7.87%) | |
Oct 27, 2017 | 0.0340 | 0.0340 | 0.0311 | 0.0338 | 10,960 | +0.00(+8.54%) |
Oct 26, 2017 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 3,483 | -0.00(-7.05%) |
Oct 25, 2017 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 500 | +0.00(+0.00%) |
Oct 24, 2017 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 214 | -0.00(-4.40%) |
Oct 23, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+12.54%) |
Oct 20, 2017 | 0.0350 | 0.0350 | 0.0311 | 0.0311 | 34,733 | +0.00(+0.32%) |
Oct 19, 2017 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 25,000 | -0.00(-11.68%) |
Oct 18, 2017 | 0.0375 | 0.0375 | 0.0350 | 0.0351 | 17,670 | -0.00(-12.03%) |
Oct 17, 2017 | 0.0360 | 0.0400 | 0.0360 | 0.0399 | 23,345 | +0.00(+14.00%) |
Oct 16, 2017 | 0.0370 | 0.0400 | 0.0350 | 0.0350 | 89,001 | -0.00(-5.41%) |
Oct 13, 2017 | 0.0375 | 0.0375 | 0.0370 | 0.0370 | 719 | -0.00(-1.33%) |
Oct 12, 2017 | 0.0387 | 0.0387 | 0.0375 | 0.0375 | 2,240 | -0.00(-3.35%) |
Oct 11, 2017 | 0.0381 | 0.0401 | 0.0381 | 0.0388 | 91,460 | +0.00(+1.84%) |
Oct 10, 2017 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 101 | -0.00(-10.35%) |
Oct 09, 2017 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 100 | +0.00(+11.55%) |
Oct 06, 2017 | 0.0401 | 0.0401 | 0.0381 | 0.0381 | 8,001 | +0.00(+0.26%) |
Oct 05, 2017 | 0.0403 | 0.0403 | 0.0380 | 0.0380 | 9,400 | -0.00(-5.00%) |
Oct 04, 2017 | 0.0392 | 0.0400 | 0.0370 | 0.0400 | 7,628 | -0.00(-5.88%) |
Oct 03, 2017 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 11,200 | +0.00(+3.66%) |
Oct 02, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,120 | -0.00(-6.82%) |
Sep 29, 2017 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,500 | +0.01(+25.71%) |
Sep 28, 2017 | 0.0440 | 0.0440 | 0.0350 | 0.0350 | 16,010 | -0.01(-22.05%) |
Sep 27, 2017 | 0.0410 | 0.0449 | 0.0350 | 0.0449 | 259,703 | -0.00(-5.62%) |
Sep 26, 2017 | 0.0460 | 0.0476 | 0.0460 | 0.0476 | 17,440 | -0.00(-0.37%) |
Sep 25, 2017 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 1,000 | +0.00(+0.74%) |
Sep 22, 2017 | 0.0464 | 0.0478 | 0.0464 | 0.0474 | 4,250 | -0.00(-0.73%) |
Sep 20, 2017 | 0.0478 | 0.0478 | 0.0478 | 1 | +0.00(+3.80%) | |
Sep 19, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,296 | -0.00(-3.66%) |
Sep 18, 2017 | 0.0460 | 0.0478 | 0.0460 | 0.0478 | 45,299 | -0.00(-3.54%) |
Sep 15, 2017 | 0.0460 | 0.0495 | 0.0460 | 0.0495 | 3,200 | +0.00(+1.43%) |
Sep 14, 2017 | 0.0461 | 0.0491 | 0.0461 | 0.0488 | 5,800 | +0.00(+6.09%) |
Sep 13, 2017 | 0.0491 | 0.0491 | 0.0460 | 0.0460 | 2,310 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0495 | 0.0495 | 0.0460 | 0.0460 | 1,565 | +0.00(+0.00%) |
Sep 11, 2017 | 0.0529 | 0.0530 | 0.0460 | 0.0460 | 4,140 | -0.00(-7.07%) |
Sep 08, 2017 | 0.0460 | 0.0495 | 0.0460 | 0.0495 | 5,150 | +0.00(+7.61%) |
Sep 07, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 6,501 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 660 | -0.00(-8.91%) |
Aug 28, 2017 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+1.81%) | |
Aug 25, 2017 | 0.0550 | 0.0550 | 0.0496 | 0.0496 | 3,700 | -0.01(-12.98%) |
Aug 24, 2017 | 0.0500 | 0.0570 | 0.0500 | 0.0570 | 105,500 | +0.01(+23.91%) |
Aug 23, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 | -0.01(-10.68%) |
Aug 22, 2017 | 0.0510 | 0.0515 | 0.0460 | 0.0515 | 33,397 | +0.01(+11.64%) |
Aug 21, 2017 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 200 | +0.00(+0.28%) |
Aug 18, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 283 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,001 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0460 | 0.0460 | 0.0460 | 1 | -0.00(-0.28%) | |
Aug 14, 2017 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 959 | +0.00(+0.28%) |
Aug 11, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 200 | -0.01(-11.28%) |
Aug 10, 2017 | 0.0460 | 0.0519 | 0.0460 | 0.0519 | 3,236 | +0.01(+12.72%) |
Aug 07, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 6,890 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 90,000 | +0.00(+0.00%) |