Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0266 | 0.0266 | 0.0266 | 0 | +0.00(+14.18%) | |
Dec 28, 2017 | 0.0230 | 0.0235 | 0.0225 | 0.0233 | 71,526 | -0.00(-0.96%) |
Dec 27, 2017 | 0.0250 | 0.0250 | 0.0220 | 0.0235 | 31,200 | +0.00(+0.00%) |
Dec 26, 2017 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 19,574 | -0.00(-6.93%) |
Dec 22, 2017 | 0.0244 | 0.0285 | 0.0244 | 0.0253 | 17,175 | +0.00(+20.24%) |
Dec 21, 2017 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 16,003 | -0.00(-18.60%) |
Dec 20, 2017 | 0.0240 | 0.0258 | 0.0240 | 0.0258 | 1,050 | -0.00(-2.55%) |
Dec 19, 2017 | 0.0240 | 0.0267 | 0.0240 | 0.0265 | 24,720 | +0.00(+10.11%) |
Dec 18, 2017 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 65,742 | +0.00(+7.58%) |
Dec 15, 2017 | 0.0225 | 0.0225 | 0.0210 | 0.0223 | 12,494 | -0.00(-0.67%) |
Dec 14, 2017 | 0.0200 | 0.0240 | 0.0200 | 0.0225 | 16,785 | -0.00(-6.09%) |
Dec 13, 2017 | 0.0210 | 0.0240 | 0.0200 | 0.0240 | 169,592 | +0.00(+1.74%) |
Dec 12, 2017 | 0.0220 | 0.0246 | 0.0210 | 0.0236 | 48,610 | -0.00(-1.87%) |
Dec 11, 2017 | 0.0210 | 0.0249 | 0.0210 | 0.0240 | 2,770 | +0.00(+14.29%) |
Dec 08, 2017 | 0.0200 | 0.0234 | 0.0200 | 0.0210 | 3,510 | -0.00(-15.15%) |
Dec 07, 2017 | 0.0230 | 0.0285 | 0.0200 | 0.0248 | 12,949 | -0.00(-3.88%) |
Dec 06, 2017 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 2,232 | -0.00(-6.36%) |
Dec 05, 2017 | 0.0210 | 0.0275 | 0.0210 | 0.0275 | 31,810 | +0.01(+30.95%) |
Dec 04, 2017 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 41,347 | +0.00(+0.00%) |
Dec 01, 2017 | 0.0226 | 0.0230 | 0.0210 | 0.0210 | 27,845 | +0.00(+0.00%) |
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%) |