Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 0.0075 | 0.0084 | 0.0064 | 0.0068 | 4,711,659 | -0.00(-10.88%) |
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%) |