Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0403 | 0.0403 | 0.0403 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0403 | 0.0479 | 0.0402 | 0.0403 | 47,855 | -0.01(-15.87%) |
Mar 27, 2018 | 0.0402 | 0.0479 | 0.0402 | 0.0479 | 15,360 | +0.01(+19.15%) |
Mar 26, 2018 | 0.0441 | 0.0480 | 0.0402 | 0.0402 | 71,309 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0401 | 0.0480 | 0.0401 | 0.0402 | 23,884 | -0.00(-1.95%) |
Mar 22, 2018 | 0.0401 | 0.0470 | 0.0401 | 0.0410 | 21,354 | -0.00(-2.38%) |
Mar 21, 2018 | 0.0480 | 0.0480 | 0.0410 | 0.0420 | 38,028 | -0.00(-8.70%) |
Mar 20, 2018 | 0.0490 | 0.0490 | 0.0410 | 0.0460 | 59,440 | +0.00(+2.22%) |
Mar 19, 2018 | 0.0490 | 0.0490 | 0.0401 | 0.0450 | 82,513 | -0.00(-6.25%) |
Mar 16, 2018 | 0.0444 | 0.0490 | 0.0420 | 0.0480 | 86,411 | +0.00(+7.38%) |
Mar 15, 2018 | 0.0450 | 0.0450 | 0.0444 | 0.0447 | 16,691 | +0.00(+0.68%) |
Mar 14, 2018 | 0.0444 | 0.0450 | 0.0444 | 0.0444 | 45,590 | +0.00(+0.91%) |
Mar 13, 2018 | 0.0435 | 0.0450 | 0.0420 | 0.0440 | 63,295 | +0.00(+1.62%) |
Mar 12, 2018 | 0.0420 | 0.0450 | 0.0420 | 0.0433 | 20,963 | +0.00(+3.10%) |
Mar 09, 2018 | 0.0420 | 0.0460 | 0.0420 | 0.0420 | 90,738 | -0.00(-10.64%) |
Mar 08, 2018 | 0.0467 | 0.0480 | 0.0401 | 0.0470 | 167,423 | +0.00(+0.64%) |
Mar 07, 2018 | 0.0500 | 0.0500 | 0.0467 | 0.0467 | 57,801 | -0.00(-6.60%) |
Mar 06, 2018 | 0.0560 | 0.0560 | 0.0467 | 0.0500 | 78,338 | +0.00(+2.04%) |
Mar 05, 2018 | 0.0516 | 0.0560 | 0.0480 | 0.0490 | 95,965 | -0.00(-7.55%) |
Mar 02, 2018 | 0.0500 | 0.0579 | 0.0500 | 0.0530 | 50,417 | +0.00(+6.00%) |
Mar 01, 2018 | 0.0570 | 0.0579 | 0.0500 | 0.0500 | 19,585 | -0.01(-13.64%) |
Feb 28, 2018 | 0.0530 | 0.0690 | 0.0510 | 0.0579 | 102,630 | -0.01(-9.53%) |
Feb 27, 2018 | 0.0500 | 0.0650 | 0.0500 | 0.0640 | 75,310 | +0.01(+25.49%) |
Feb 26, 2018 | 0.0575 | 0.0680 | 0.0510 | 0.0510 | 36,255 | -0.00(-7.27%) |
Feb 23, 2018 | 0.0600 | 0.0690 | 0.0550 | 0.0550 | 151,934 | -0.01(-19.12%) |
Feb 22, 2018 | 0.0600 | 0.0690 | 0.0600 | 0.0680 | 10,458 | +0.01(+13.33%) |
Feb 21, 2018 | 0.0677 | 0.0740 | 0.0600 | 0.0600 | 61,741 | -0.01(-14.29%) |
Feb 20, 2018 | 0.0789 | 0.0789 | 0.0677 | 0.0700 | 56,781 | -0.01(-11.39%) |
Feb 16, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.02(-18.13%) | |
Feb 15, 2018 | 0.0930 | 0.1000 | 0.0930 | 0.0965 | 11,002 | +0.00(+2.66%) |
Feb 14, 2018 | 0.0930 | 0.1050 | 0.0930 | 0.0940 | 40,404 | -0.00(-0.11%) |
Feb 13, 2018 | 0.1005 | 0.1080 | 0.0930 | 0.0941 | 29,432 | +0.00(+1.18%) |
Feb 12, 2018 | 0.1100 | 0.1100 | 0.0851 | 0.0930 | 66,909 | -0.01(-7.00%) |
Feb 09, 2018 | 0.1100 | 0.1250 | 0.0910 | 0.1000 | 95,867 | -0.00(-2.44%) |
Feb 08, 2018 | 0.1190 | 0.1190 | 0.0900 | 0.1025 | 78,099 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0601 | 0.1000 | 0.0601 | 0.1025 | 252,176 | +0.04(+61.42%) |
Feb 06, 2018 | 0.0800 | 0.0920 | 0.0620 | 0.0635 | 400,632 | -0.02(-20.62%) |
Feb 05, 2018 | 0.1300 | 0.1500 | 0.0950 | 0.0800 | 994,423 | -0.07(-46.60%) |
Feb 02, 2018 | 0.1550 | 0.1650 | 0.1350 | 0.1498 | 318,376 | -0.01(-6.38%) |
Feb 01, 2018 | 0.1290 | 0.1600 | 0.1290 | 0.1600 | 64,331 | +0.00(+0.00%) |
Jan 31, 2018 | 0.1720 | 0.1720 | 0.1320 | 0.1600 | 440,767 | -0.01(-6.98%) |
Jan 30, 2018 | 0.1630 | 0.1750 | 0.1630 | 0.1720 | 141,993 | +0.00(+1.18%) |
Jan 29, 2018 | 0.1603 | 0.1710 | 0.1603 | 0.1700 | 93,499 | -0.00(-1.73%) |
Jan 26, 2018 | 0.1800 | 0.1800 | 0.1603 | 0.1730 | 129,432 | -0.00(-0.57%) |
Jan 25, 2018 | 0.1700 | 0.1760 | 0.1700 | 0.1740 | 15,372 | +0.00(+2.35%) |
Jan 24, 2018 | 0.1776 | 0.1850 | 0.1700 | 0.1700 | 36,552 | -0.00(-0.12%) |
Jan 23, 2018 | 0.2000 | 0.2079 | 0.1702 | 0.1702 | 169,774 | -0.03(-14.90%) |
Jan 22, 2018 | 0.1750 | 0.2000 | 0.1700 | 0.2000 | 87,464 | +0.02(+11.11%) |
Jan 19, 2018 | 0.1820 | 0.1900 | 0.1650 | 0.1800 | 229,238 | -0.01(-5.26%) |
Jan 18, 2018 | 0.1947 | 0.2000 | 0.1721 | 0.1900 | 150,343 | -0.01(-4.86%) |
Jan 17, 2018 | 0.2001 | 0.2300 | 0.1600 | 0.1997 | 310,933 | -0.03(-13.17%) |
Jan 16, 2018 | 0.2901 | 0.3000 | 0.2300 | 0.2300 | 1,206,976 | -0.06(-20.72%) |
Jan 12, 2018 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.01(-3.30%) | |
Jan 11, 2018 | 0.3350 | 0.3350 | 0.2815 | 0.3000 | 213,796 | -0.03(-9.91%) |
Jan 10, 2018 | 0.3398 | 0.3398 | 0.3300 | 0.3330 | 46,211 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3400 | 0.3400 | 0.3330 | 0.3330 | 95,715 | -0.01(-2.06%) |
Jan 08, 2018 | 0.3700 | 0.3700 | 0.3301 | 0.3400 | 90,746 | -0.02(-5.56%) |
Jan 05, 2018 | 0.3700 | 0.3700 | 0.3420 | 0.3600 | 108,348 | -0.00(-0.14%) |
Jan 04, 2018 | 0.3422 | 0.3700 | 0.3421 | 0.3605 | 115,843 | +0.02(+5.35%) |
Jan 03, 2018 | 0.3500 | 0.3500 | 0.3422 | 0.3422 | 104,258 | -0.01(-2.23%) |