Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+1.73%) | |
Dec 28, 2017 | 0.0049 | 0.0095 | 0.0049 | 0.0075 | 13,302,487 | +0.00(+36.36%) |
Dec 27, 2017 | 0.0055 | 0.0057 | 0.0049 | 0.0055 | 1,443,447 | +0.00(+3.77%) |
Dec 26, 2017 | 0.0065 | 0.0065 | 0.0053 | 0.0053 | 1,165,976 | -0.00(-5.36%) |
Dec 22, 2017 | 0.0050 | 0.0059 | 0.0050 | 0.0056 | 2,520,874 | +0.00(+16.67%) |
Dec 21, 2017 | 0.0048 | 0.0051 | 0.0045 | 0.0048 | 2,605,556 | +0.00(+6.67%) |
Dec 20, 2017 | 0.0045 | 0.0057 | 0.0044 | 0.0045 | 2,694,802 | -0.00(-22.41%) |
Dec 19, 2017 | 0.0052 | 0.0064 | 0.0045 | 0.0058 | 6,670,542 | -0.00(-3.33%) |
Dec 18, 2017 | 0.0048 | 0.0074 | 0.0048 | 0.0060 | 2,174,440 | -0.00(-7.69%) |
Dec 15, 2017 | 0.0047 | 0.0069 | 0.0047 | 0.0065 | 255,855 | +0.00(+20.37%) |
Dec 14, 2017 | 0.0061 | 0.0068 | 0.0046 | 0.0054 | 5,649,260 | -0.00(-11.48%) |
Dec 13, 2017 | 0.0068 | 0.0070 | 0.0057 | 0.0061 | 5,403,381 | -0.00(-11.59%) |
Dec 12, 2017 | 0.0075 | 0.0075 | 0.0067 | 0.0069 | 978,003 | -0.00(-6.76%) |
Dec 11, 2017 | 0.0075 | 0.0080 | 0.0065 | 0.0074 | 4,453,061 | -0.00(-1.33%) |
Dec 08, 2017 | 0.0069 | 0.0075 | 0.0068 | 0.0075 | 598,099 | +0.00(+7.14%) |
Dec 07, 2017 | 0.0070 | 0.0074 | 0.0064 | 0.0070 | 685,839 | -0.00(-1.41%) |
Dec 06, 2017 | 0.0080 | 0.0084 | 0.0070 | 0.0071 | 3,242,048 | -0.00(-10.69%) |
Dec 05, 2017 | 0.0095 | 0.0095 | 0.0070 | 0.0080 | 1,344,950 | +0.00(+10.42%) |
Dec 04, 2017 | 0.0072 | 0.0080 | 0.0063 | 0.0072 | 6,702,924 | +0.00(+0.00%) |
Dec 01, 2017 | 0.0068 | 0.0072 | 0.0062 | 0.0072 | 1,018,701 | +0.00(+5.88%) |
Nov 30, 2017 | 0.0070 | 0.0072 | 0.0068 | 0.0068 | 509,864 | -0.00(-2.86%) |
Nov 29, 2017 | 0.0075 | 0.0075 | 0.0065 | 0.0070 | 1,548,078 | -0.00(-9.09%) |
Nov 28, 2017 | 0.0080 | 0.0080 | 0.0070 | 0.0077 | 939,238 | -0.00(-3.75%) |
Nov 27, 2017 | 0.0070 | 0.0082 | 0.0070 | 0.0080 | 1,398,322 | +0.00(+6.67%) |
Nov 24, 2017 | 0.0074 | 0.0075 | 0.0070 | 0.0075 | 75,000 | +0.00(+8.70%) |
Nov 22, 2017 | 0.0075 | 0.0075 | 0.0069 | 0.0069 | 522,367 | -0.00(-8.00%) |
Nov 21, 2017 | 0.0065 | 0.0090 | 0.0065 | 0.0075 | 5,160,103 | +0.00(+2.74%) |
Nov 20, 2017 | 0.0078 | 0.0083 | 0.0064 | 0.0073 | 3,084,518 | -0.00(-15.12%) |
Nov 17, 2017 | 0.0075 | 0.0090 | 0.0075 | 0.0086 | 1,170,781 | +0.00(+13.16%) |
Nov 16, 2017 | 0.0074 | 0.0076 | 0.0067 | 0.0076 | 1,370,958 | +0.00(+2.70%) |
Nov 15, 2017 | 0.0077 | 0.0083 | 0.0061 | 0.0074 | 2,169,267 | -0.00(-3.90%) |
Nov 14, 2017 | 0.0079 | 0.0079 | 0.0075 | 0.0077 | 698,660 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0074 | 0.0079 | 0.0074 | 0.0077 | 800,009 | -0.00(-2.53%) |
Nov 10, 2017 | 0.0071 | 0.0079 | 0.0070 | 0.0079 | 1,242,846 | +0.00(+6.76%) |
Nov 09, 2017 | 0.0085 | 0.0095 | 0.0065 | 0.0074 | 5,146,627 | -0.00(-8.64%) |
Nov 08, 2017 | 0.0080 | 0.0103 | 0.0080 | 0.0081 | 2,071,348 | -0.00(-10.00%) |
Nov 07, 2017 | 0.0087 | 0.0109 | 0.0080 | 0.0090 | 3,618,179 | -0.00(-1.10%) |
Nov 06, 2017 | 0.0095 | 0.0095 | 0.0091 | 0.0091 | 1,099,252 | -0.00(-17.27%) |
Nov 03, 2017 | 0.0101 | 0.0110 | 0.0095 | 0.0110 | 736,222 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0104 | 0.0115 | 0.0101 | 0.0110 | 614,524 | -0.00(-3.51%) |
Nov 01, 2017 | 0.0101 | 0.0125 | 0.0101 | 0.0114 | 459,904 | -0.00(-8.80%) |
Oct 31, 2017 | 0.0100 | 0.0131 | 0.0094 | 0.0125 | 444,451 | +0.00(+22.55%) |
Oct 30, 2017 | 0.0102 | 0.0117 | 0.0098 | 0.0102 | 1,052,662 | -0.00(-12.82%) |
Oct 27, 2017 | 0.0106 | 0.0117 | 0.0100 | 0.0117 | 648,000 | +0.00(+8.33%) |
Oct 26, 2017 | 0.0120 | 0.0131 | 0.0100 | 0.0108 | 1,622,132 | -0.00(-9.24%) |
Oct 25, 2017 | 0.0120 | 0.0126 | 0.0106 | 0.0119 | 775,684 | +0.00(+0.85%) |
Oct 24, 2017 | 0.0096 | 0.0119 | 0.0091 | 0.0118 | 362,919 | -0.00(-0.84%) |
Oct 23, 2017 | 0.0110 | 0.0119 | 0.0106 | 0.0119 | 309,800 | +0.00(+8.18%) |
Oct 20, 2017 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 2,143,051 | +0.00(+22.22%) |
Oct 19, 2017 | 0.0084 | 0.0090 | 0.0084 | 0.0090 | 381,997 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0086 | 0.0092 | 0.0080 | 0.0090 | 1,130,967 | -0.00(-2.17%) |
Oct 17, 2017 | 0.0090 | 0.0094 | 0.0082 | 0.0092 | 1,133,224 | -0.00(-2.13%) |
Oct 16, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 328,838 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0095 | 0.0105 | 0.0092 | 0.0094 | 1,775,354 | +0.00(+1.08%) |
Oct 12, 2017 | 0.0093 | 0.0093 | 0.0090 | 0.0093 | 1,410,776 | -0.00(-7.00%) |
Oct 11, 2017 | 0.0100 | 0.0100 | 0.0092 | 0.0100 | 2,083,700 | -0.00(-3.85%) |
Oct 10, 2017 | 0.0096 | 0.0104 | 0.0092 | 0.0104 | 1,512,673 | +0.00(+9.47%) |
Oct 09, 2017 | 0.0100 | 0.0118 | 0.0095 | 0.0095 | 889,000 | -0.00(-5.00%) |
Oct 06, 2017 | 0.0101 | 0.0110 | 0.0100 | 0.0100 | 1,118,657 | -0.00(-9.09%) |
Oct 05, 2017 | 0.0102 | 0.0110 | 0.0098 | 0.0110 | 778,308 | +0.00(+1.85%) |
Oct 04, 2017 | 0.0102 | 0.0108 | 0.0095 | 0.0108 | 1,317,986 | -0.00(-1.82%) |
Oct 03, 2017 | 0.0120 | 0.0124 | 0.0101 | 0.0110 | 477,599 | -0.00(-8.33%) |