Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0280 | 0.0280 | 0.0250 | 0.0278 | 215,600 | -0.00(-0.71%) |
Oct 30, 2017 | 0.0281 | 0.0281 | 0.0280 | 0.0280 | 14,210 | -0.00(-0.48%) |
Oct 27, 2017 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 500 | -0.00(-0.23%) |
Oct 26, 2017 | 0.0243 | 0.0282 | 0.0215 | 0.0282 | 228,385 | +0.00(+16.05%) |
Oct 25, 2017 | 0.0274 | 0.0274 | 0.0243 | 0.0243 | 86,501 | -0.00(-14.13%) |
Oct 24, 2017 | 0.0260 | 0.0298 | 0.0240 | 0.0283 | 125,320 | -0.00(-10.16%) |
Oct 23, 2017 | 0.0320 | 0.0320 | 0.0270 | 0.0315 | 196,384 | +0.00(+2.44%) |
Oct 20, 2017 | 0.0280 | 0.0350 | 0.0225 | 0.0307 | 256,465 | +0.00(+11.98%) |
Oct 19, 2017 | 0.0310 | 0.0312 | 0.0220 | 0.0275 | 772,518 | -0.00(-9.97%) |
Oct 18, 2017 | 0.0284 | 0.0398 | 0.0229 | 0.0305 | 2,187,184 | +0.01(+22.00%) |
Oct 17, 2017 | 0.0235 | 0.0389 | 0.0230 | 0.0250 | 1,288,862 | +0.00(+13.64%) |
Oct 16, 2017 | 0.0201 | 0.0220 | 0.0200 | 0.0220 | 50,000 | -0.01(-24.14%) |
Oct 13, 2017 | 0.0290 | 0.0293 | 0.0205 | 0.0290 | 187,297 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0164 | 0.0290 | 0.0164 | 0.0290 | 155,726 | +0.01(+78.79%) |
Oct 11, 2017 | 0.0159 | 0.0172 | 0.0159 | 0.0162 | 28,000 | -0.00(-4.59%) |
Oct 10, 2017 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 115,300 | -0.00(-10.99%) |
Oct 09, 2017 | 0.0162 | 0.0191 | 0.0162 | 0.0191 | 24,000 | -0.01(-22.67%) |
Oct 06, 2017 | 0.0200 | 0.0247 | 0.0200 | 0.0247 | 61,140 | -0.00(-0.80%) |
Oct 04, 2017 | 0.0249 | 0.0249 | 0.0249 | 0 | -0.00(-0.40%) | |
Oct 03, 2017 | 0.0336 | 0.0336 | 0.0193 | 0.0250 | 304,894 | +0.00(+7.76%) |
Oct 02, 2017 | 0.0232 | 0.0339 | 0.0232 | 0.0232 | 15,600 | -0.01(-37.30%) |
Sep 29, 2017 | 0.0250 | 0.0370 | 0.0250 | 0.0370 | 2,500 | +0.00(+0.27%) |
Sep 28, 2017 | 0.0300 | 0.0369 | 0.0273 | 0.0369 | 136,503 | -0.00(-2.89%) |
Sep 27, 2017 | 0.0374 | 0.0389 | 0.0288 | 0.0380 | 4,425 | +0.00(+0.26%) |
Sep 26, 2017 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 5,000 | +0.01(+22.26%) |
Sep 25, 2017 | 0.0398 | 0.0398 | 0.0310 | 0.0310 | 118,920 | -0.01(-22.11%) |
Sep 22, 2017 | 0.0379 | 0.0398 | 0.0310 | 0.0398 | 82,600 | +0.00(+7.57%) |
Sep 21, 2017 | 0.0399 | 0.0399 | 0.0290 | 0.0370 | 304,137 | -0.00(-11.55%) |
Sep 20, 2017 | 0.0430 | 0.0430 | 0.0288 | 0.0418 | 341,371 | -0.00(-3.62%) |
Sep 19, 2017 | 0.0480 | 0.0480 | 0.0330 | 0.0434 | 177,559 | -0.00(-3.56%) |
Sep 18, 2017 | 0.0353 | 0.0490 | 0.0353 | 0.0450 | 380,800 | +0.00(+9.76%) |
Sep 15, 2017 | 0.0444 | 0.0470 | 0.0409 | 0.0410 | 283,433 | -0.00(-4.65%) |
Sep 14, 2017 | 0.0350 | 0.0490 | 0.0350 | 0.0430 | 393,025 | +0.00(+5.34%) |
Sep 13, 2017 | 0.0350 | 0.0409 | 0.0330 | 0.0408 | 217,107 | +0.00(+10.33%) |
Sep 12, 2017 | 0.0400 | 0.0425 | 0.0351 | 0.0370 | 332,652 | -0.01(-22.77%) |
Sep 11, 2017 | 0.0480 | 0.0480 | 0.0380 | 0.0479 | 87,300 | -0.00(-0.19%) |
Sep 08, 2017 | 0.0400 | 0.0480 | 0.0330 | 0.0480 | 725,930 | +0.01(+20.00%) |
Sep 07, 2017 | 0.0500 | 0.0510 | 0.0400 | 0.0400 | 386,184 | -0.01(-20.00%) |
Sep 06, 2017 | 0.0408 | 0.0500 | 0.0400 | 0.0500 | 655,833 | +0.01(+25.00%) |
Sep 05, 2017 | 0.0350 | 0.0470 | 0.0330 | 0.0400 | 1,314,677 | +0.01(+23.08%) |
Sep 01, 2017 | 0.0178 | 0.0400 | 0.0178 | 0.0325 | 1,082,827 | +0.02(+91.18%) |
Aug 31, 2017 | 0.0101 | 0.0170 | 0.0101 | 0.0170 | 23,701 | -0.00(-4.49%) |
Aug 30, 2017 | 0.0119 | 0.0178 | 0.0115 | 0.0178 | 468,968 | +0.01(+148.67%) |
Aug 28, 2017 | 0.0072 | 0.0072 | 0.0072 | 0 | -0.00(-28.42%) | |
Aug 16, 2017 | 0.0100 | 0.0100 | 0.0100 | 8 | +0.00(+51.52%) | |
Aug 15, 2017 | 0.0120 | 0.0140 | 0.0066 | 0.0066 | 76,501 | -0.01(-45.00%) |
Aug 14, 2017 | 0.0099 | 0.0120 | 0.0099 | 0.0120 | 98,121 | +0.00(+69.01%) |
Aug 07, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-34.26%) | |
Aug 03, 2017 | 0.0108 | 0.0108 | 0.0108 | 3 | -0.00(-0.92%) |