Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0210 | 0.0250 | 0.0210 | 0.0210 | 63,500 | -0.00(-15.87%) |
Nov 29, 2017 | 0.0250 | 0.0250 | 0.0238 | 0.0250 | 46,588 | -0.00(-0.16%) |
Nov 28, 2017 | 0.0272 | 0.0272 | 0.0250 | 0.0250 | 14,258 | -0.00(-16.67%) |
Nov 27, 2017 | 0.0310 | 0.0319 | 0.0290 | 0.0300 | 30,290 | -0.00(-5.73%) |
Nov 22, 2017 | 0.0318 | 0.0318 | 0.0318 | 10 | +0.00(+0.24%) | |
Nov 21, 2017 | 0.0310 | 0.0325 | 0.0310 | 0.0318 | 16,000 | -0.00(-2.31%) |
Nov 20, 2017 | 0.0310 | 0.0325 | 0.0250 | 0.0325 | 3,550 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+4.84%) | |
Nov 15, 2017 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 825 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 | -0.00(-4.62%) |
Nov 13, 2017 | 0.0310 | 0.0325 | 0.0310 | 0.0325 | 1,150 | +0.00(+4.84%) |
Nov 10, 2017 | 0.0310 | 0.0323 | 0.0310 | 0.0310 | 13,420 | +0.00(+0.00%) |
Nov 09, 2017 | 0.0325 | 0.0325 | 0.0310 | 0.0310 | 23,453 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 13,584 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0311 | 0.0340 | 0.0310 | 0.0310 | 65,486 | -0.00(-0.32%) |
Nov 03, 2017 | 0.0311 | 0.0311 | 0.0311 | 137 | -0.00(-3.60%) | |
Nov 02, 2017 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 10,000 | -0.00(-5.26%) |
Nov 01, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 150 | +0.00(+9.49%) |
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%) |