Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0203 | 0.0203 | 0.0203 | 0 | +0.00(+1.00%) | |
Feb 27, 2018 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 1,000 | +0.00(+5.24%) |
Feb 26, 2018 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 21,000 | -0.01(-36.33%) |
Feb 23, 2018 | 0.0278 | 0.0300 | 0.0165 | 0.0300 | 223,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0255 | 0.0300 | 0.0255 | 0.0300 | 3,100 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Feb 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-2.60%) | |
Feb 12, 2018 | 0.0308 | 0.0308 | 0.0308 | 0 | +0.00(+10.00%) | |
Feb 09, 2018 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,100 | -0.00(-0.40%) |
Feb 08, 2018 | 0.0298 | 0.0307 | 0.0281 | 0.0281 | 52,450 | -0.01(-17.07%) |
Feb 06, 2018 | 0.0339 | 0.0339 | 0.0339 | 0 | -0.01(-14.82%) | |
Feb 05, 2018 | 0.0399 | 0.0399 | 0.0379 | 0.0398 | 92,500 | +0.00(+10.25%) |
Feb 02, 2018 | 0.0320 | 0.0400 | 0.0320 | 0.0361 | 537,929 | +0.00(+11.45%) |
Feb 01, 2018 | 0.0324 | 0.0324 | 0.0320 | 0.0324 | 63,950 | +0.00(+0.28%) |
Jan 31, 2018 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 40,000 | -0.01(-18.84%) |
Jan 30, 2018 | 0.0398 | 0.0385 | 0.0398 | 60,000 | +0.00(+3.38%) | |
Jan 29, 2018 | 0.0309 | 0.0386 | 0.0302 | 0.0385 | 140,750 | -0.00(-3.75%) |
Jan 26, 2018 | 0.0333 | 0.0400 | 0.0330 | 0.0400 | 111,000 | +0.01(+20.12%) |
Jan 25, 2018 | 0.0340 | 0.0347 | 0.0300 | 0.0333 | 219,912 | -0.00(-2.35%) |
Jan 24, 2018 | 0.0300 | 0.0341 | 0.0298 | 0.0341 | 28,400 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0320 | 0.0341 | 0.0300 | 0.0341 | 161,850 | +0.00(+10.36%) |
Jan 22, 2018 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 20,000 | -0.00(-0.32%) |
Jan 19, 2018 | 0.0350 | 0.0350 | 0.0309 | 0.0310 | 37,000 | -0.00(-3.13%) |
Jan 18, 2018 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 | -0.00(-8.57%) |
Jan 17, 2018 | 0.0330 | 0.0350 | 0.0327 | 0.0350 | 50,570 | +0.00(+11.86%) |
Jan 16, 2018 | 0.0340 | 0.0340 | 0.0313 | 0.0313 | 8,900 | -0.00(-4.60%) |
Jan 12, 2018 | 0.0328 | 0.0328 | 0.0328 | 0 | +0.00(+5.47%) | |
Jan 11, 2018 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 50,000 | -0.01(-23.96%) |
Jan 10, 2018 | 0.0300 | 0.0450 | 0.0300 | 0.0409 | 136,262 | +0.01(+36.33%) |
Jan 09, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,150 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0299 | 0.0310 | 0.0299 | 0.0300 | 64,015 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 106,500 | +0.00(+8.70%) |
Jan 04, 2018 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 50,000 | +0.00(+10.40%) |
Jan 03, 2018 | 0.0260 | 0.0265 | 0.0250 | 0.0250 | 59,500 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 46,000 | +0.00(+7.76%) |
Dec 29, 2017 | 0.0232 | 0.0232 | 0.0232 | 0 | -0.00(-16.85%) | |
Dec 28, 2017 | 0.0249 | 0.0279 | 0.0205 | 0.0279 | 68,571 | +0.01(+32.86%) |
Dec 27, 2017 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 134,000 | -0.00(-4.55%) |
Dec 22, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+4.27%) | |
Dec 21, 2017 | 0.0200 | 0.0299 | 0.0200 | 0.0211 | 849,947 | +0.00(+6.03%) |
Dec 20, 2017 | 0.0210 | 0.0220 | 0.0186 | 0.0199 | 579,736 | -0.00(-0.50%) |
Dec 19, 2017 | 0.0200 | 0.0299 | 0.0199 | 0.0200 | 830,263 | -0.01(-35.28%) |
Dec 18, 2017 | 0.0199 | 0.0309 | 0.0199 | 0.0309 | 48,735 | -0.00(-0.32%) |
Dec 15, 2017 | 0.0300 | 0.0310 | 0.0199 | 0.0310 | 212,991 | +0.00(+3.33%) |
Dec 14, 2017 | 0.0285 | 0.0400 | 0.0268 | 0.0300 | 229,733 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0225 | 0.0350 | 0.0225 | 0.0300 | 76,116 | +0.01(+50.00%) |
Dec 12, 2017 | 0.0250 | 0.0255 | 0.0200 | 0.0200 | 85,000 | -0.02(-48.72%) |
Dec 11, 2017 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 14,084 | -0.00(-2.50%) |
Dec 08, 2017 | 0.0207 | 0.0400 | 0.0207 | 0.0400 | 218,075 | +0.02(+66.67%) |
Dec 07, 2017 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 202,663 | +0.00(+19.40%) |
Dec 06, 2017 | 0.0166 | 0.0201 | 0.0166 | 0.0201 | 94,921 | +0.00(+0.50%) |
Dec 05, 2017 | 0.0210 | 0.0249 | 0.0131 | 0.0200 | 113,490 | -0.00(-9.09%) |
Dec 04, 2017 | 0.0219 | 0.0220 | 0.0210 | 0.0220 | 45,750 | +0.00(+0.00%) |