Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+29.27%) | |
Mar 28, 2018 | 0.0052 | 0.0069 | 0.0041 | 0.0041 | 522,752 | -0.00(-18.00%) |
Mar 27, 2018 | 0.0060 | 0.0100 | 0.0042 | 0.0050 | 1,186,354 | -0.00(-28.57%) |
Mar 26, 2018 | 0.0100 | 0.0151 | 0.0010 | 0.0070 | 4,212,502 | -0.03(-78.12%) |
Mar 23, 2018 | 0.0485 | 0.0485 | 0.0320 | 0.0320 | 52,634 | -0.02(-34.56%) |
Mar 22, 2018 | 0.0600 | 0.0600 | 0.0489 | 0.0489 | 644 | -0.00(-2.00%) |
Mar 21, 2018 | 0.0351 | 0.0499 | 0.0301 | 0.0499 | 106,200 | +0.01(+30.97%) |
Mar 20, 2018 | 0.0380 | 0.0381 | 0.0369 | 0.0381 | 47,946 | +0.00(+1.60%) |
Mar 19, 2018 | 0.0300 | 0.0375 | 0.0300 | 0.0375 | 8,510 | +0.01(+25.00%) |
Mar 16, 2018 | 0.0470 | 0.0470 | 0.0225 | 0.0300 | 366,150 | -0.01(-31.82%) |
Mar 15, 2018 | 0.0462 | 0.0462 | 0.0440 | 0.0440 | 35,500 | -0.00(-2.22%) |
Mar 14, 2018 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 63,310 | -0.01(-10.00%) |
Mar 13, 2018 | 0.0560 | 0.0590 | 0.0500 | 0.0500 | 136,600 | -0.01(-15.61%) |
Mar 12, 2018 | 0.0580 | 0.0595 | 0.0580 | 0.0592 | 5,500 | -0.00(-1.25%) |
Mar 09, 2018 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 17,666 | -0.00(-3.23%) |
Mar 08, 2018 | 0.0560 | 0.0650 | 0.0560 | 0.0620 | 57,103 | -0.00(-2.36%) |
Mar 06, 2018 | 0.0635 | 0.0635 | 0.0635 | 0 | +0.01(+11.40%) | |
Mar 05, 2018 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 24,043 | -0.00(-5.00%) |
Mar 02, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 39,540 | +0.01(+20.00%) |
Mar 01, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 55,058 | +0.01(+11.11%) |
Feb 28, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 200 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Feb 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 40,000 | +0.01(+13.64%) |
Feb 20, 2018 | 0.0440 | 0.0440 | 0.0440 | 30 | -0.01(-12.00%) | |
Feb 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150,000 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0506 | 0.0550 | 0.0500 | 0.0500 | 6,070 | +0.01(+13.64%) |
Feb 06, 2018 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,000 | -0.01(-21.43%) |
Feb 05, 2018 | 0.0449 | 0.0560 | 0.0449 | 0.0560 | 17,239 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 32,400 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 30,000 | +0.00(+0.00%) |
Jan 31, 2018 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,000 | -0.00(-6.67%) |
Jan 30, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,933 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 61,420 | +0.01(+20.00%) |
Jan 26, 2018 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 72,850 | -0.00(-3.85%) |
Jan 25, 2018 | 0.0521 | 0.0521 | 0.0520 | 0.0520 | 40,200 | -0.00(-1.52%) |
Jan 24, 2018 | 0.0600 | 0.0600 | 0.0515 | 0.0528 | 74,500 | -0.01(-8.97%) |
Jan 23, 2018 | 0.0580 | 0.0593 | 0.0580 | 0.0580 | 113,856 | +0.00(+0.87%) |
Jan 22, 2018 | 0.0600 | 0.0600 | 0.0575 | 0.0575 | 32,640 | -0.01(-8.37%) |
Jan 19, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0628 | 33,352 | -0.00(-3.46%) |
Jan 18, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,215 | -0.00(-2.11%) |
Jan 17, 2018 | 0.0665 | 0.0665 | 0.0663 | 0.0664 | 6,000 | -0.00(-0.90%) |
Jan 16, 2018 | 0.0550 | 0.0690 | 0.0550 | 0.0670 | 47,150 | +0.00(+3.12%) |
Jan 12, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-4.45%) | |
Jan 11, 2018 | 0.0680 | 0.0680 | 0.0610 | 0.0680 | 11,070 | -0.00(-1.45%) |
Jan 10, 2018 | 0.0684 | 0.0699 | 0.0660 | 0.0690 | 200,700 | +0.00(+0.80%) |
Jan 09, 2018 | 0.0724 | 0.0724 | 0.0660 | 0.0684 | 18,474 | -0.00(-5.42%) |
Jan 08, 2018 | 0.0620 | 0.0790 | 0.0600 | 0.0724 | 152,598 | +0.01(+16.73%) |
Jan 05, 2018 | 0.0634 | 0.0634 | 0.0600 | 0.0620 | 33,697 | -0.00(-0.16%) |
Jan 04, 2018 | 0.0690 | 0.0690 | 0.0553 | 0.0621 | 54,897 | +0.00(+3.50%) |
Jan 03, 2018 | 0.0620 | 0.0700 | 0.0551 | 0.0600 | 36,599 | +0.00(+9.09%) |