Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0097 | 0.0100 | 0.0060 | 0.0079 | 1,427,631 | -0.00(-18.56%) |
Sep 28, 2017 | 0.0090 | 0.0097 | 0.0090 | 0.0097 | 50,920 | +0.00(+7.78%) |
Sep 27, 2017 | 0.0085 | 0.0096 | 0.0084 | 0.0090 | 51,973 | +0.00(+5.88%) |
Sep 26, 2017 | 0.0080 | 0.0085 | 0.0069 | 0.0085 | 1,050,362 | +0.00(+3.66%) |
Sep 25, 2017 | 0.0075 | 0.0082 | 0.0074 | 0.0082 | 370,560 | -0.00(-15.46%) |
Sep 22, 2017 | 0.0097 | 0.0097 | 0.0086 | 0.0097 | 248,504 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1,000 | +0.00(+21.25%) |
Sep 20, 2017 | 0.0120 | 0.0120 | 0.0072 | 0.0080 | 553,487 | -0.00(-33.33%) |
Sep 19, 2017 | 0.0075 | 0.0120 | 0.0065 | 0.0120 | 1,152,889 | +0.00(+60.00%) |
Sep 18, 2017 | 0.0129 | 0.0129 | 0.0068 | 0.0075 | 184,112 | +0.00(+7.14%) |
Sep 15, 2017 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 325,007 | -0.00(-12.50%) |
Sep 14, 2017 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 727,517 | -0.00(-25.93%) |
Sep 13, 2017 | 0.0140 | 0.0140 | 0.0102 | 0.0108 | 172,029 | -0.00(-22.86%) |
Sep 12, 2017 | 0.0125 | 0.0200 | 0.0100 | 0.0140 | 707,890 | +0.00(+33.33%) |
Sep 11, 2017 | 0.0360 | 0.0360 | 0.0105 | 0.0105 | 719,869 | +0.00(+8.25%) |
Sep 08, 2017 | 0.0072 | 0.0110 | 0.0072 | 0.0097 | 1,161,533 | +0.00(+44.78%) |
Sep 07, 2017 | 0.0065 | 0.0067 | 0.0063 | 0.0067 | 320,782 | +0.00(+6.35%) |
Sep 06, 2017 | 0.0065 | 0.0065 | 0.0045 | 0.0063 | 734,824 | -0.00(-4.55%) |
Sep 05, 2017 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 1,734 | +0.00(+3.12%) |
Sep 01, 2017 | 0.0046 | 0.0042 | 0.0064 | 133,107 | +0.00(+39.13%) | |
Aug 31, 2017 | 0.0055 | 0.0055 | 0.0046 | 0.0046 | 178,343 | +0.00(+0.00%) |
Aug 30, 2017 | 0.0063 | 0.0065 | 0.0046 | 0.0046 | 297,120 | -0.00(-28.13%) |
Aug 29, 2017 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 144,036 | +0.00(+16.36%) |
Aug 28, 2017 | 0.0050 | 0.0064 | 0.0050 | 0.0055 | 164,440 | +0.00(+10.00%) |
Aug 25, 2017 | 0.0048 | 0.0050 | 0.0046 | 0.0050 | 91,101 | +0.00(+11.11%) |
Aug 24, 2017 | 0.0059 | 0.0064 | 0.0045 | 0.0045 | 287,810 | -0.00(-4.26%) |
Aug 23, 2017 | 0.0045 | 0.0047 | 0.0045 | 0.0047 | 142,595 | -0.00(-6.00%) |
Aug 22, 2017 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 125,222 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 541,180 | -0.00(-13.79%) |
Aug 18, 2017 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 919,196 | +0.00(+16.00%) |
Aug 17, 2017 | 0.0059 | 0.0059 | 0.0050 | 0.0050 | 98,009 | -0.00(-15.25%) |
Aug 16, 2017 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 53,239 | +0.00(+18.00%) |
Aug 15, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 65,474 | -0.00(-16.67%) |
Aug 14, 2017 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 180,300 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 57,000 | -0.00(-7.69%) |
Aug 10, 2017 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 140,000 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0075 | 0.0075 | 0.0061 | 0.0065 | 103,000 | -0.00(-7.14%) |
Aug 08, 2017 | 0.0045 | 0.0074 | 0.0045 | 0.0070 | 1,493,323 | +0.00(+55.56%) |
Aug 07, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 13,530 | +0.00(+2.27%) |
Aug 04, 2017 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 3,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 11,000 | +0.00(+10.00%) |
Aug 02, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 180,000 | +0.00(+0.00%) |
Aug 01, 2017 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 533,188 | -0.00(-5.88%) |
Jul 31, 2017 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 130,000 | -0.00(-5.56%) |
Jul 28, 2017 | 0.0065 | 0.0065 | 0.0040 | 0.0045 | 398,828 | +0.00(+12.50%) |
Jul 27, 2017 | 0.0041 | 0.0041 | 0.0040 | 0.0040 | 94,000 | -0.00(-11.11%) |
Jul 26, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 70,043 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 674,656 | +0.00(+9.76%) |
Jul 24, 2017 | 0.0052 | 0.0062 | 0.0040 | 0.0041 | 747,195 | -0.00(-29.31%) |
Jul 21, 2017 | 0.0062 | 0.0062 | 0.0058 | 0.0058 | 110,015 | -0.00(-3.33%) |
Jul 20, 2017 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 528,700 | -0.00(-1.64%) |
Jul 19, 2017 | 0.0074 | 0.0074 | 0.0058 | 0.0061 | 2,233,580 | -0.00(-17.57%) |
Jul 18, 2017 | 0.0065 | 0.0074 | 0.0060 | 0.0074 | 852,060 | +0.00(+13.85%) |
Jul 17, 2017 | 0.0074 | 0.0074 | 0.0065 | 0.0065 | 412,000 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0063 | 0.0072 | 0.0060 | 0.0065 | 456,801 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0073 | 0.0077 | 0.0060 | 0.0065 | 1,091,277 | +0.00(+8.33%) |
Jul 12, 2017 | 0.0061 | 0.0079 | 0.0060 | 0.0060 | 1,001,994 | +0.00(+0.00%) |
Jul 11, 2017 | 0.0090 | 0.0094 | 0.0050 | 0.0060 | 335,001 | -0.00(-33.33%) |
Jul 10, 2017 | 0.0092 | 0.0101 | 0.0090 | 0.0090 | 219,451 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0100 | 0.0120 | 0.0090 | 0.0090 | 381,375 | -0.00(-10.00%) |
Jul 06, 2017 | 0.0111 | 0.0111 | 0.0100 | 0.0100 | 456,071 | -0.00(-9.09%) |
Jul 05, 2017 | 0.0144 | 0.0144 | 0.0110 | 0.0110 | 135,001 | +0.00(+10.00%) |