Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0132 | 0.0132 | 0.0100 | 0.0100 | 416,598 | -0.00(-28.57%) |
Apr 27, 2018 | 0.0120 | 0.0149 | 0.0103 | 0.0140 | 548,569 | +0.00(+22.81%) |
Apr 26, 2018 | 0.0098 | 0.0114 | 0.0098 | 0.0114 | 183,028 | +0.00(+16.33%) |
Apr 25, 2018 | 0.0103 | 0.0103 | 0.0095 | 0.0098 | 73,950 | -0.00(-3.21%) |
Apr 24, 2018 | 0.0105 | 0.0105 | 0.0092 | 0.0101 | 82,927 | -0.00(-3.57%) |
Apr 23, 2018 | 0.0101 | 0.0105 | 0.0093 | 0.0105 | 488,572 | -0.00(-4.55%) |
Apr 20, 2018 | 0.0149 | 0.0149 | 0.0110 | 0.0110 | 222,984 | +0.00(+4.76%) |
Apr 19, 2018 | 0.0132 | 0.0132 | 0.0100 | 0.0105 | 595,709 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0140 | 0.0140 | 0.0105 | 0.0105 | 664,203 | -0.00(-25.00%) |
Apr 17, 2018 | 0.0169 | 0.0169 | 0.0120 | 0.0140 | 450,600 | -0.00(-6.67%) |
Apr 16, 2018 | 0.0149 | 0.0166 | 0.0120 | 0.0150 | 668,346 | +0.00(+25.00%) |
Apr 13, 2018 | 0.0125 | 0.0150 | 0.0120 | 0.0120 | 1,357,935 | -0.01(-47.83%) |
Apr 12, 2018 | 0.0230 | 0.0230 | 0.0120 | 0.0230 | 612,389 | +0.01(+90.08%) |
Apr 11, 2018 | 0.0155 | 0.0155 | 0.0120 | 0.0121 | 984,712 | -0.01(-39.20%) |
Apr 10, 2018 | 0.0240 | 0.0240 | 0.0151 | 0.0199 | 143,619 | +0.00(+31.79%) |
Apr 09, 2018 | 0.0170 | 0.0170 | 0.0150 | 0.0151 | 423,003 | -0.01(-38.37%) |
Apr 06, 2018 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 10,900 | -0.00(-2.00%) |
Apr 05, 2018 | 0.0170 | 0.0250 | 0.0170 | 0.0250 | 20,999 | +0.01(+47.06%) |
Apr 04, 2018 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 300 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0230 | 0.0230 | 0.0170 | 0.0170 | 311,000 | -0.01(-32.00%) |
Apr 02, 2018 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 227,600 | -0.01(-26.25%) |
Mar 29, 2018 | 0.0339 | 0.0339 | 0.0339 | 0 | +0.00(+13.95%) | |
Mar 28, 2018 | 0.0300 | 0.0300 | 0.0289 | 0.0297 | 24,681 | -0.00(-11.98%) |
Mar 27, 2018 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 5,008 | +0.01(+40.83%) |
Mar 26, 2018 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 | -0.00(-16.96%) |
Mar 23, 2018 | 0.0300 | 0.0300 | 0.0225 | 0.0289 | 414,187 | -0.01(-17.43%) |
Mar 22, 2018 | 0.0340 | 0.0350 | 0.0255 | 0.0350 | 41,173 | -0.01(-14.63%) |
Mar 21, 2018 | 0.0334 | 0.0490 | 0.0334 | 0.0410 | 473,103 | +0.02(+63.35%) |
Mar 19, 2018 | 0.0251 | 0.0251 | 0.0251 | 0 | +0.00(+0.40%) | |
Mar 16, 2018 | 0.0295 | 0.0295 | 0.0250 | 0.0250 | 100,000 | -0.00(-12.28%) |
Mar 15, 2018 | 0.0285 | 0.0370 | 0.0285 | 0.0285 | 14,000 | -0.01(-22.97%) |
Mar 13, 2018 | 0.0370 | 0.0370 | 0.0370 | 4 | +0.00(+0.00%) | |
Mar 12, 2018 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 101,855 | +0.00(+15.62%) |
Mar 09, 2018 | 0.0332 | 0.0332 | 0.0240 | 0.0320 | 241,247 | -0.00(-3.61%) |
Mar 06, 2018 | 0.0332 | 0.0332 | 0.0332 | 0 | -0.00(-5.14%) | |
Mar 05, 2018 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 78,713 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,771 | -0.01(-28.57%) |
Feb 28, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+22.50%) | |
Feb 27, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 145,000 | -0.01(-20.00%) |
Feb 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,500 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0545 | 0.0580 | 0.0500 | 0.0500 | 331,559 | +0.01(+13.64%) |
Feb 22, 2018 | 0.0540 | 0.0549 | 0.0440 | 0.0440 | 301,565 | -0.01(-18.52%) |
Feb 21, 2018 | 0.0549 | 0.0550 | 0.0540 | 0.0540 | 145,654 | +0.01(+17.39%) |
Feb 20, 2018 | 0.0555 | 0.0555 | 0.0460 | 0.0460 | 63,351 | -0.01(-23.33%) |
Feb 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+5.26%) | |
Feb 15, 2018 | 0.0550 | 0.0600 | 0.0460 | 0.0570 | 638,447 | +0.01(+14.00%) |
Feb 14, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 341,100 | +0.01(+11.11%) |
Feb 13, 2018 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 60,005 | +0.00(+7.14%) |
Feb 12, 2018 | 0.0500 | 0.0600 | 0.0420 | 0.0420 | 85,400 | -0.02(-30.00%) |
Feb 09, 2018 | 0.0900 | 0.0900 | 0.0400 | 0.0600 | 245,036 | -0.01(-14.29%) |
Feb 08, 2018 | 0.0770 | 0.0900 | 0.0700 | 0.0700 | 14,154 | -0.02(-22.22%) |
Feb 07, 2018 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 15,505 | +0.01(+12.50%) |
Feb 06, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,050 | -0.01(-6.71%) |
Feb 05, 2018 | 0.0858 | 0.0858 | 0.0858 | 0.0858 | 7,000 | -0.00(-4.72%) |
Feb 02, 2018 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 71,241 | -0.01(-5.26%) |