Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0329 | 0.0329 | 0.0329 | 0 | +0.00(+17.50%) | |
Dec 28, 2017 | 0.0200 | 0.0280 | 0.0200 | 0.0280 | 100,986,832 | +0.01(+40.70%) |
Dec 27, 2017 | 0.0188 | 0.0199 | 0.0182 | 0.0199 | 51,610,192 | +0.00(+9.94%) |
Dec 26, 2017 | 0.0156 | 0.0190 | 0.0153 | 0.0181 | 45,583,524 | +0.00(+16.03%) |
Dec 22, 2017 | 0.0132 | 0.0165 | 0.0125 | 0.0156 | 26,229,380 | +0.00(+10.64%) |
Dec 21, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0141 | 27,968,584 | -0.00(-9.03%) |
Dec 20, 2017 | 0.0171 | 0.0188 | 0.0143 | 0.0155 | 75,246,800 | -0.00(-7.74%) |
Dec 19, 2017 | 0.0130 | 0.0170 | 0.0130 | 0.0168 | 68,668,920 | +0.00(+25.46%) |
Dec 18, 2017 | 0.0120 | 0.0138 | 0.0118 | 0.0134 | 30,838,132 | +0.00(+14.45%) |
Dec 15, 2017 | 0.0108 | 0.0117 | 0.0108 | 0.0117 | 25,380,992 | +0.00(+9.35%) |
Dec 14, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0107 | 16,756,924 | +0.00(+7.00%) |
Dec 13, 2017 | 0.0100 | 0.0110 | 0.0097 | 0.0100 | 20,907,992 | -0.00(-4.76%) |
Dec 12, 2017 | 0.0110 | 0.0112 | 0.0098 | 0.0105 | 14,575,190 | +0.00(+5.00%) |
Dec 11, 2017 | 0.0105 | 0.0113 | 0.0095 | 0.0100 | 21,689,684 | -0.00(-3.86%) |
Dec 08, 2017 | 0.0116 | 0.0116 | 0.0100 | 0.0104 | 10,894,893 | -0.00(-5.45%) |
Dec 07, 2017 | 0.0116 | 0.0130 | 0.0096 | 0.0110 | 38,817,516 | -0.00(-4.35%) |
Dec 06, 2017 | 0.0110 | 0.0117 | 0.0100 | 0.0115 | 27,734,812 | +0.00(+15.03%) |
Dec 05, 2017 | 0.0105 | 0.0107 | 0.0090 | 0.0100 | 20,895,024 | -0.00(-0.03%) |
Dec 04, 2017 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 28,260,854 | +0.00(+7.53%) |
Dec 01, 2017 | 0.0090 | 0.0095 | 0.0080 | 0.0093 | 22,786,236 | +0.00(+9.41%) |
Nov 30, 2017 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 13,061,802 | +0.00(+11.84%) |
Nov 29, 2017 | 0.0075 | 0.0082 | 0.0075 | 0.0076 | 8,102,794 | -0.00(-3.80%) |
Nov 28, 2017 | 0.0083 | 0.0085 | 0.0075 | 0.0079 | 13,376,043 | -0.00(-2.47%) |
Nov 27, 2017 | 0.0086 | 0.0086 | 0.0080 | 0.0081 | 7,190,952 | -0.00(-4.71%) |
Nov 24, 2017 | 0.0072 | 0.0088 | 0.0072 | 0.0085 | 6,656,797 | +0.00(+4.94%) |
Nov 22, 2017 | 0.0080 | 0.0088 | 0.0072 | 0.0081 | 14,069,484 | -0.00(-4.71%) |
Nov 21, 2017 | 0.0082 | 0.0094 | 0.0082 | 0.0085 | 20,522,216 | +0.00(+0.00%) |
Nov 20, 2017 | 0.0080 | 0.0085 | 0.0078 | 0.0085 | 18,953,444 | +0.00(+6.26%) |
Nov 17, 2017 | 0.0098 | 0.0098 | 0.0079 | 0.0080 | 22,875,352 | -0.00(-11.12%) |
Nov 16, 2017 | 0.0080 | 0.0100 | 0.0076 | 0.0090 | 25,865,036 | +0.00(+13.92%) |
Nov 15, 2017 | 0.0077 | 0.0080 | 0.0071 | 0.0079 | 16,707,351 | +0.00(+6.76%) |
Nov 14, 2017 | 0.0081 | 0.0089 | 0.0069 | 0.0074 | 41,963,012 | -0.00(-19.57%) |
Nov 13, 2017 | 0.0115 | 0.0127 | 0.0078 | 0.0092 | 69,977,720 | -0.00(-17.86%) |
Nov 10, 2017 | 0.0096 | 0.0115 | 0.0090 | 0.0112 | 61,474,528 | +0.00(+24.44%) |
Nov 09, 2017 | 0.0085 | 0.0091 | 0.0078 | 0.0090 | 29,324,288 | +0.00(+12.50%) |
Nov 08, 2017 | 0.0060 | 0.0088 | 0.0060 | 0.0080 | 58,234,672 | +0.00(+25.00%) |
Nov 07, 2017 | 0.0049 | 0.0064 | 0.0049 | 0.0064 | 20,850,380 | +0.00(+16.36%) |
Nov 06, 2017 | 0.0042 | 0.0055 | 0.0040 | 0.0055 | 11,784,902 | +0.00(+14.58%) |
Nov 03, 2017 | 0.0049 | 0.0055 | 0.0045 | 0.0048 | 10,096,798 | +0.00(+2.13%) |
Nov 02, 2017 | 0.0050 | 0.0050 | 0.0040 | 0.0047 | 12,914,239 | +0.00(+6.82%) |
Nov 01, 2017 | 0.0051 | 0.0051 | 0.0042 | 0.0044 | 2,816,679 | -0.00(-2.22%) |
Oct 31, 2017 | 0.0050 | 0.0050 | 0.0039 | 0.0045 | 4,839,897 | +0.00(+0.07%) |
Oct 30, 2017 | 0.0056 | 0.0056 | 0.0042 | 0.0045 | 9,963,342 | -0.00(-10.06%) |
Oct 27, 2017 | 0.0046 | 0.0050 | 0.0044 | 0.0050 | 4,064,419 | +0.00(+11.11%) |
Oct 26, 2017 | 0.0054 | 0.0055 | 0.0045 | 0.0045 | 6,419,035 | -0.00(-16.67%) |
Oct 25, 2017 | 0.0053 | 0.0055 | 0.0048 | 0.0054 | 9,020,184 | +0.00(+8.00%) |
Oct 24, 2017 | 0.0049 | 0.0054 | 0.0042 | 0.0050 | 7,839,761 | +0.00(+6.38%) |
Oct 23, 2017 | 0.0035 | 0.0050 | 0.0035 | 0.0047 | 9,287,135 | +0.00(+6.82%) |
Oct 20, 2017 | 0.0041 | 0.0044 | 0.0041 | 0.0044 | 3,743,015 | +0.00(+7.32%) |
Oct 19, 2017 | 0.0040 | 0.0042 | 0.0035 | 0.0041 | 5,048,295 | +0.00(+2.50%) |
Oct 18, 2017 | 0.0038 | 0.0046 | 0.0038 | 0.0040 | 9,926,371 | +0.00(+5.26%) |
Oct 17, 2017 | 0.0045 | 0.0045 | 0.0036 | 0.0038 | 19,225,496 | -0.00(-2.56%) |
Oct 16, 2017 | 0.0050 | 0.0050 | 0.0039 | 0.0039 | 34,667,360 | -0.00(-17.02%) |
Oct 13, 2017 | 0.0047 | 0.0055 | 0.0047 | 0.0047 | 12,234,276 | -0.00(-6.00%) |
Oct 12, 2017 | 0.0010 | 0.0055 | 0.0010 | 0.0050 | 11,499,171 | -0.00(-1.96%) |
Oct 11, 2017 | 0.0053 | 0.0053 | 0.0047 | 0.0051 | 27,559,564 | -0.00(-3.77%) |
Oct 10, 2017 | 0.0056 | 0.0056 | 0.0052 | 0.0053 | 11,418,980 | -0.00(-1.85%) |
Oct 09, 2017 | 0.0057 | 0.0058 | 0.0052 | 0.0054 | 2,444,431 | -0.00(-3.57%) |
Oct 06, 2017 | 0.0057 | 0.0060 | 0.0053 | 0.0056 | 7,385,817 | -0.00(-5.08%) |
Oct 05, 2017 | 0.0060 | 0.0060 | 0.0052 | 0.0059 | 9,003,875 | +0.00(+3.51%) |
Oct 04, 2017 | 0.0056 | 0.0060 | 0.0055 | 0.0057 | 5,427,656 | -0.00(-5.00%) |
Oct 03, 2017 | 0.0053 | 0.0060 | 0.0050 | 0.0060 | 2,783,725 | +0.00(+5.26%) |