Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0140 | 0.0183 | 0.0140 | 0.0183 | 13,861 | -0.00(-0.54%) |
Apr 27, 2018 | 0.0140 | 0.0185 | 0.0140 | 0.0184 | 9,325 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0140 | 0.0185 | 0.0140 | 0.0184 | 49,787 | -0.00(-2.13%) |
Apr 25, 2018 | 0.0140 | 0.0191 | 0.0140 | 0.0188 | 14,966 | -0.00(-1.57%) |
Apr 24, 2018 | 0.0140 | 0.0191 | 0.0140 | 0.0191 | 77,279 | +0.00(+35.46%) |
Apr 23, 2018 | 0.0130 | 0.0191 | 0.0130 | 0.0141 | 28,813 | -0.00(-25.79%) |
Apr 20, 2018 | 0.0130 | 0.0219 | 0.0130 | 0.0190 | 281,095 | +0.01(+45.04%) |
Apr 19, 2018 | 0.0177 | 0.0177 | 0.0102 | 0.0131 | 385,835 | -0.01(-31.05%) |
Apr 18, 2018 | 0.0405 | 0.0499 | 0.0177 | 0.0190 | 775,945 | -0.02(-52.85%) |
Apr 17, 2018 | 0.0660 | 0.0660 | 0.0390 | 0.0403 | 585,433 | -0.03(-42.43%) |
Apr 16, 2018 | 0.0800 | 0.0800 | 0.0660 | 0.0700 | 35,106 | -0.01(-12.39%) |
Apr 13, 2018 | 0.0660 | 0.0858 | 0.0660 | 0.0799 | 26,867 | -0.01(-6.98%) |
Apr 12, 2018 | 0.0805 | 0.0999 | 0.0650 | 0.0859 | 134,846 | +0.02(+32.15%) |
Apr 11, 2018 | 0.0750 | 0.1000 | 0.0650 | 0.0650 | 397,694 | +0.00(+4.84%) |
Apr 10, 2018 | 0.0455 | 0.1000 | 0.0455 | 0.0620 | 495,777 | +0.02(+43.19%) |
Apr 09, 2018 | 0.0401 | 0.0477 | 0.0401 | 0.0433 | 35,587 | +0.00(+7.98%) |
Apr 06, 2018 | 0.0479 | 0.0479 | 0.0401 | 0.0401 | 12,100 | -0.01(-16.28%) |
Apr 05, 2018 | 0.0405 | 0.0479 | 0.0405 | 0.0479 | 52,740 | +0.01(+18.27%) |
Apr 04, 2018 | 0.0403 | 0.0470 | 0.0402 | 0.0405 | 58,060 | +0.00(+0.50%) |
Apr 03, 2018 | 0.0450 | 0.0479 | 0.0403 | 0.0403 | 31,627 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0403 | 0.0479 | 0.0403 | 0.0403 | 52,788 | +0.00(+0.00%) |
Mar 29, 2018 | 0.0403 | 0.0403 | 0.0403 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0403 | 0.0479 | 0.0402 | 0.0403 | 47,855 | -0.01(-15.87%) |
Mar 27, 2018 | 0.0402 | 0.0479 | 0.0402 | 0.0479 | 15,360 | +0.01(+19.15%) |
Mar 26, 2018 | 0.0441 | 0.0480 | 0.0402 | 0.0402 | 71,309 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0401 | 0.0480 | 0.0401 | 0.0402 | 23,884 | -0.00(-1.95%) |
Mar 22, 2018 | 0.0401 | 0.0470 | 0.0401 | 0.0410 | 21,354 | -0.00(-2.38%) |
Mar 21, 2018 | 0.0480 | 0.0480 | 0.0410 | 0.0420 | 38,028 | -0.00(-8.70%) |
Mar 20, 2018 | 0.0490 | 0.0490 | 0.0410 | 0.0460 | 59,440 | +0.00(+2.22%) |
Mar 19, 2018 | 0.0490 | 0.0490 | 0.0401 | 0.0450 | 82,513 | -0.00(-6.25%) |
Mar 16, 2018 | 0.0444 | 0.0490 | 0.0420 | 0.0480 | 86,411 | +0.00(+7.38%) |
Mar 15, 2018 | 0.0450 | 0.0450 | 0.0444 | 0.0447 | 16,691 | +0.00(+0.68%) |
Mar 14, 2018 | 0.0444 | 0.0450 | 0.0444 | 0.0444 | 45,590 | +0.00(+0.91%) |
Mar 13, 2018 | 0.0435 | 0.0450 | 0.0420 | 0.0440 | 63,295 | +0.00(+1.62%) |
Mar 12, 2018 | 0.0420 | 0.0450 | 0.0420 | 0.0433 | 20,963 | +0.00(+3.10%) |
Mar 09, 2018 | 0.0420 | 0.0460 | 0.0420 | 0.0420 | 90,738 | -0.00(-10.64%) |
Mar 08, 2018 | 0.0467 | 0.0480 | 0.0401 | 0.0470 | 167,423 | +0.00(+0.64%) |
Mar 07, 2018 | 0.0500 | 0.0500 | 0.0467 | 0.0467 | 57,801 | -0.00(-6.60%) |
Mar 06, 2018 | 0.0560 | 0.0560 | 0.0467 | 0.0500 | 78,338 | +0.00(+2.04%) |
Mar 05, 2018 | 0.0516 | 0.0560 | 0.0480 | 0.0490 | 95,965 | -0.00(-7.55%) |
Mar 02, 2018 | 0.0500 | 0.0579 | 0.0500 | 0.0530 | 50,417 | +0.00(+6.00%) |
Mar 01, 2018 | 0.0570 | 0.0579 | 0.0500 | 0.0500 | 19,585 | -0.01(-13.64%) |
Feb 28, 2018 | 0.0530 | 0.0690 | 0.0510 | 0.0579 | 102,630 | -0.01(-9.53%) |
Feb 27, 2018 | 0.0500 | 0.0650 | 0.0500 | 0.0640 | 75,310 | +0.01(+25.49%) |
Feb 26, 2018 | 0.0575 | 0.0680 | 0.0510 | 0.0510 | 36,255 | -0.00(-7.27%) |
Feb 23, 2018 | 0.0600 | 0.0690 | 0.0550 | 0.0550 | 151,934 | -0.01(-19.12%) |
Feb 22, 2018 | 0.0600 | 0.0690 | 0.0600 | 0.0680 | 10,458 | +0.01(+13.33%) |
Feb 21, 2018 | 0.0677 | 0.0740 | 0.0600 | 0.0600 | 61,741 | -0.01(-14.29%) |
Feb 20, 2018 | 0.0789 | 0.0789 | 0.0677 | 0.0700 | 56,781 | -0.01(-11.39%) |
Feb 16, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.02(-18.13%) | |
Feb 15, 2018 | 0.0930 | 0.1000 | 0.0930 | 0.0965 | 11,002 | +0.00(+2.66%) |
Feb 14, 2018 | 0.0930 | 0.1050 | 0.0930 | 0.0940 | 40,404 | -0.00(-0.11%) |
Feb 13, 2018 | 0.1005 | 0.1080 | 0.0930 | 0.0941 | 29,432 | +0.00(+1.18%) |
Feb 12, 2018 | 0.1100 | 0.1100 | 0.0851 | 0.0930 | 66,909 | -0.01(-7.00%) |
Feb 09, 2018 | 0.1100 | 0.1250 | 0.0910 | 0.1000 | 95,867 | -0.00(-2.44%) |
Feb 08, 2018 | 0.1190 | 0.1190 | 0.0900 | 0.1025 | 78,099 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0601 | 0.1000 | 0.0601 | 0.1025 | 252,176 | +0.04(+61.42%) |
Feb 06, 2018 | 0.0800 | 0.0920 | 0.0620 | 0.0635 | 400,632 | -0.02(-20.62%) |
Feb 05, 2018 | 0.1300 | 0.1500 | 0.0950 | 0.0800 | 994,423 | -0.07(-46.60%) |
Feb 02, 2018 | 0.1550 | 0.1650 | 0.1350 | 0.1498 | 318,376 | -0.01(-6.38%) |