Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0240 | 0.0240 | 0.0110 | 0.0140 | 167,200 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0240 | 0.0240 | 0.0140 | 0.0140 | 31,330 | -0.01(-41.67%) |
Apr 26, 2018 | 0.0110 | 0.0240 | 0.0110 | 0.0240 | 43,961 | +0.01(+98.35%) |
Apr 25, 2018 | 0.0135 | 0.0135 | 0.0121 | 0.0121 | 12,734 | -0.00(-21.94%) |
Apr 24, 2018 | 0.0111 | 0.0200 | 0.0111 | 0.0155 | 14,054 | +0.00(+10.32%) |
Apr 23, 2018 | 0.0169 | 0.0200 | 0.0121 | 0.0140 | 126,240 | -0.00(-16.74%) |
Apr 20, 2018 | 0.0230 | 0.0230 | 0.0150 | 0.0169 | 4,760 | -0.01(-26.63%) |
Apr 19, 2018 | 0.0150 | 0.0250 | 0.0150 | 0.0230 | 10,722 | +0.01(+41.54%) |
Apr 18, 2018 | 0.0160 | 0.0163 | 0.0150 | 0.0163 | 5,744 | +0.00(+8.33%) |
Apr 17, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 225 | -0.00(-7.69%) |
Apr 16, 2018 | 0.0145 | 0.0170 | 0.0145 | 0.0163 | 64,560 | -0.00(-4.41%) |
Apr 13, 2018 | 0.0250 | 0.0250 | 0.0160 | 0.0170 | 8,040 | +0.00(+13.33%) |
Apr 12, 2018 | 0.0150 | 0.0163 | 0.0150 | 0.0150 | 5,350 | +0.00(+23.97%) |
Apr 11, 2018 | 0.0101 | 0.0300 | 0.0101 | 0.0121 | 3,524 | -0.01(-30.86%) |
Apr 10, 2018 | 0.1794 | 0.1794 | 0.0150 | 0.0175 | 573,340 | +0.01(+44.63%) |
Apr 09, 2018 | 0.0121 | 0.0200 | 0.0121 | 0.0121 | 22,817 | -0.01(-39.80%) |
Apr 06, 2018 | 0.0150 | 0.0201 | 0.0150 | 0.0201 | 6,589 | +0.01(+34.00%) |
Apr 05, 2018 | 0.0200 | 0.0201 | 0.0141 | 0.0150 | 282,482 | -0.01(-25.00%) |
Apr 04, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 582 | +0.00(+4.71%) |
Apr 03, 2018 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 15,955 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0215 | 0.0215 | 0.0191 | 0.0191 | 31,044 | -0.00(-11.16%) |
Mar 29, 2018 | 0.0215 | 0.0215 | 0.0215 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 2,078 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0215 | 0.0300 | 0.0215 | 0.0215 | 1,582 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 2,201 | -0.00(-0.46%) |
Mar 23, 2018 | 0.0216 | 0.0226 | 0.0216 | 0.0216 | 12,750 | +0.00(+0.47%) |
Mar 22, 2018 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 7,178 | -0.00(-0.46%) |
Mar 21, 2018 | 0.0205 | 0.0216 | 0.0191 | 0.0216 | 38,329 | -0.01(-22.86%) |
Mar 20, 2018 | 0.0190 | 0.0330 | 0.0190 | 0.0280 | 294,136 | +0.01(+40.00%) |
Mar 19, 2018 | 0.0210 | 0.0350 | 0.0200 | 0.0200 | 124,581 | -0.01(-33.33%) |
Mar 16, 2018 | 0.0215 | 0.0300 | 0.0215 | 0.0300 | 17,736 | +0.01(+33.70%) |
Mar 15, 2018 | 0.0215 | 0.0300 | 0.0215 | 0.0224 | 2,500 | -0.00(-2.44%) |
Mar 14, 2018 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 620 | +0.01(+27.78%) |
Mar 13, 2018 | 0.0230 | 0.0230 | 0.0180 | 0.0180 | 43,558 | -0.01(-21.74%) |
Mar 12, 2018 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 10,305 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0230 | 37,565 | -0.00(-8.00%) |
Mar 08, 2018 | 0.0198 | 0.0300 | 0.0198 | 0.0250 | 28,085 | +0.01(+32.98%) |
Mar 07, 2018 | 0.0100 | 0.0300 | 0.0100 | 0.0188 | 14,918 | -0.00(-6.00%) |
Mar 06, 2018 | 0.0195 | 0.0300 | 0.0195 | 0.0200 | 32,058 | -0.01(-26.20%) |
Mar 05, 2018 | 0.0271 | 0.0320 | 0.0271 | 0.0271 | 53,467 | -0.01(-17.88%) |
Mar 02, 2018 | 0.0271 | 0.0360 | 0.0271 | 0.0330 | 66,657 | +0.01(+21.77%) |
Mar 01, 2018 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 1,875 | +0.00(+0.00%) |
Feb 28, 2018 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 3,870 | -0.00(-9.67%) |
Feb 27, 2018 | 0.0271 | 0.0352 | 0.0271 | 0.0300 | 181,208 | -0.00(-9.47%) |
Feb 26, 2018 | 0.0321 | 0.1925 | 0.0271 | 0.0331 | 30,540 | -0.00(-6.39%) |
Feb 23, 2018 | 0.0300 | 0.0364 | 0.0271 | 0.0354 | 146,825 | +0.00(+14.84%) |
Feb 22, 2018 | 0.0307 | 0.0335 | 0.0296 | 0.0308 | 46,430 | -0.00(-0.68%) |
Feb 21, 2018 | 0.0331 | 0.0350 | 0.0290 | 0.0310 | 178,245 | -0.00(-11.33%) |
Feb 20, 2018 | 0.0293 | 0.0350 | 0.0293 | 0.0350 | 133,539 | +0.01(+16.67%) |
Feb 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.0296 | 0.0300 | 0.0271 | 0.0300 | 79,960 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0299 | 0.0300 | 0.0271 | 0.0300 | 173,719 | +0.00(+7.14%) |
Feb 13, 2018 | 0.0290 | 0.0295 | 0.0051 | 0.0280 | 734,274 | +0.00(+3.70%) |
Feb 12, 2018 | 0.0215 | 0.0270 | 0.0215 | 0.0270 | 24,543 | +0.00(+1.89%) |
Feb 09, 2018 | 0.0300 | 0.0300 | 0.0078 | 0.0265 | 253,529 | -0.00(-1.49%) |
Feb 08, 2018 | 0.0247 | 0.0269 | 0.0211 | 0.0269 | 157,817 | +0.00(+14.28%) |
Feb 07, 2018 | 0.0275 | 0.0275 | 0.0264 | 0.0235 | 233,633 | -0.00(-10.84%) |
Feb 06, 2018 | 0.0219 | 0.0264 | 0.0200 | 0.0264 | 253,149 | +0.01(+25.12%) |
Feb 05, 2018 | 0.0200 | 0.0276 | 0.0181 | 0.0211 | 141,632 | +0.00(+3.43%) |
Feb 02, 2018 | 0.0190 | 0.0250 | 0.0190 | 0.0204 | 267,977 | +0.00(+10.27%) |