Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+2.94%) | |
Mar 28, 2018 | 0.0074 | 0.0076 | 0.0068 | 0.0068 | 3,368,876 | -0.00(-9.33%) |
Mar 27, 2018 | 0.0081 | 0.0081 | 0.0070 | 0.0075 | 7,841,888 | -0.00(-6.25%) |
Mar 26, 2018 | 0.0080 | 0.0082 | 0.0076 | 0.0080 | 1,006,701 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0093 | 0.0093 | 0.0071 | 0.0080 | 3,739,745 | -0.00(-5.88%) |
Mar 22, 2018 | 0.0083 | 0.0089 | 0.0077 | 0.0085 | 3,526,735 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0084 | 0.0089 | 0.0074 | 0.0085 | 3,483,337 | +0.00(+1.19%) |
Mar 20, 2018 | 0.0100 | 0.0100 | 0.0080 | 0.0084 | 7,383,989 | -0.00(-14.29%) |
Mar 19, 2018 | 0.0084 | 0.0100 | 0.0082 | 0.0098 | 20,237,568 | +0.00(+18.07%) |
Mar 16, 2018 | 0.0083 | 0.0084 | 0.0075 | 0.0083 | 1,933,219 | +0.00(+0.61%) |
Mar 15, 2018 | 0.0085 | 0.0088 | 0.0078 | 0.0083 | 2,879,602 | +0.00(+5.77%) |
Mar 14, 2018 | 0.0072 | 0.0088 | 0.0065 | 0.0078 | 5,899,625 | +0.00(+10.33%) |
Mar 13, 2018 | 0.0073 | 0.0075 | 0.0067 | 0.0071 | 687,900 | -0.00(-4.46%) |
Mar 12, 2018 | 0.0068 | 0.0082 | 0.0065 | 0.0074 | 3,574,941 | +0.00(+12.98%) |
Mar 09, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0066 | 5,131,465 | -0.00(-9.03%) |
Mar 08, 2018 | 0.0076 | 0.0076 | 0.0065 | 0.0072 | 3,484,360 | -0.00(-1.37%) |
Mar 07, 2018 | 0.0072 | 0.0074 | 0.0067 | 0.0073 | 4,571,604 | +0.00(+4.29%) |
Mar 06, 2018 | 0.0083 | 0.0083 | 0.0069 | 0.0070 | 3,363,451 | -0.00(-4.11%) |
Mar 05, 2018 | 0.0077 | 0.0082 | 0.0073 | 0.0073 | 682,500 | -0.00(-3.95%) |
Mar 02, 2018 | 0.0077 | 0.0078 | 0.0074 | 0.0076 | 3,099,951 | -0.00(-1.30%) |
Mar 01, 2018 | 0.0087 | 0.0087 | 0.0075 | 0.0077 | 3,292,451 | -0.00(-10.47%) |
Feb 28, 2018 | 0.0083 | 0.0087 | 0.0080 | 0.0086 | 2,026,332 | +0.00(+1.18%) |
Feb 27, 2018 | 0.0090 | 0.0105 | 0.0083 | 0.0085 | 4,249,097 | -0.00(-10.53%) |
Feb 26, 2018 | 0.0083 | 0.0103 | 0.0082 | 0.0095 | 12,126,442 | +0.00(+15.85%) |
Feb 23, 2018 | 0.0076 | 0.0085 | 0.0075 | 0.0082 | 1,179,824 | +0.00(+7.89%) |
Feb 22, 2018 | 0.0078 | 0.0078 | 0.0067 | 0.0076 | 2,663,182 | +0.00(+8.57%) |
Feb 21, 2018 | 0.0079 | 0.0085 | 0.0066 | 0.0070 | 8,333,779 | -0.00(-11.39%) |
Feb 20, 2018 | 0.0075 | 0.0091 | 0.0073 | 0.0079 | 7,326,027 | +0.00(+8.22%) |
Feb 16, 2018 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+14.06%) | |
Feb 15, 2018 | 0.0065 | 0.0069 | 0.0063 | 0.0064 | 5,169,000 | -0.00(-1.54%) |
Feb 14, 2018 | 0.0075 | 0.0075 | 0.0064 | 0.0065 | 2,173,652 | -0.00(-2.99%) |
Feb 13, 2018 | 0.0075 | 0.0075 | 0.0062 | 0.0067 | 2,046,023 | -0.00(-2.90%) |
Feb 12, 2018 | 0.0060 | 0.0069 | 0.0060 | 0.0069 | 2,802,706 | +0.00(+15.00%) |
Feb 09, 2018 | 0.0063 | 0.0070 | 0.0060 | 0.0060 | 3,670,951 | -0.00(-14.29%) |
Feb 08, 2018 | 0.0067 | 0.0080 | 0.0058 | 0.0070 | 8,054,593 | -0.00(-12.50%) |
Feb 07, 2018 | 0.0080 | 0.0080 | 0.0063 | 0.0080 | 7,802,040 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0082 | 0.0082 | 0.0070 | 0.0080 | 2,951,099 | -0.00(-1.23%) |
Feb 05, 2018 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 3,475,407 | -0.00(-10.99%) |
Feb 02, 2018 | 0.0089 | 0.0098 | 0.0081 | 0.0091 | 4,929,976 | -0.00(-1.09%) |
Feb 01, 2018 | 0.0120 | 0.0120 | 0.0088 | 0.0092 | 8,221,520 | -0.00(-8.00%) |
Jan 31, 2018 | 0.0123 | 0.0127 | 0.0083 | 0.0100 | 8,660,665 | -0.00(-15.97%) |
Jan 30, 2018 | 0.0149 | 0.0149 | 0.0118 | 0.0119 | 10,400,837 | -0.00(-2.46%) |
Jan 29, 2018 | 0.0095 | 0.0125 | 0.0094 | 0.0122 | 23,298,964 | +0.00(+35.56%) |
Jan 26, 2018 | 0.0071 | 0.0092 | 0.0067 | 0.0090 | 14,420,040 | +0.00(+32.35%) |
Jan 25, 2018 | 0.0049 | 0.0068 | 0.0049 | 0.0068 | 11,290,010 | +0.00(+40.79%) |
Jan 24, 2018 | 0.0056 | 0.0057 | 0.0048 | 0.0048 | 5,213,569 | -0.00(-5.29%) |
Jan 23, 2018 | 0.0054 | 0.0058 | 0.0051 | 0.0051 | 2,531,888 | -0.00(-15.00%) |
Jan 22, 2018 | 0.0058 | 0.0061 | 0.0050 | 0.0060 | 5,508,413 | +0.00(+3.63%) |
Jan 19, 2018 | 0.0065 | 0.0065 | 0.0057 | 0.0058 | 463,171 | -0.00(-9.53%) |
Jan 18, 2018 | 0.0060 | 0.0070 | 0.0054 | 0.0064 | 5,059,500 | +0.00(+6.67%) |
Jan 17, 2018 | 0.0062 | 0.0062 | 0.0050 | 0.0060 | 3,032,501 | -0.00(-3.23%) |
Jan 16, 2018 | 0.0060 | 0.0062 | 0.0058 | 0.0062 | 1,743,117 | +0.00(+5.08%) |
Jan 12, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | -0.00(-4.84%) | |
Jan 11, 2018 | 0.0063 | 0.0069 | 0.0053 | 0.0062 | 4,400,404 | -0.00(-10.14%) |
Jan 10, 2018 | 0.0069 | 0.0061 | 0.0069 | 360,221 | +0.00(+0.00%) | |
Jan 09, 2018 | 0.0095 | 0.0095 | 0.0060 | 0.0069 | 4,262,227 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0073 | 0.0073 | 0.0060 | 0.0069 | 1,307,561 | +0.00(+11.29%) |
Jan 05, 2018 | 0.0060 | 0.0062 | 0.0053 | 0.0062 | 1,501,978 | +0.00(+1.64%) |
Jan 04, 2018 | 0.0062 | 0.0081 | 0.0050 | 0.0061 | 6,482,903 | -0.00(-11.59%) |
Jan 03, 2018 | 0.0089 | 0.0089 | 0.0065 | 0.0069 | 5,650,979 | +0.00(+1.47%) |