Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0081 | 0.0102 | 0.0080 | 0.0080 | 75,681 | +0.00(+0.00%) |
Feb 27, 2017 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 41,458 | -0.00(-11.11%) |
Feb 24, 2017 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 11,285 | -0.00(-10.89%) |
Feb 23, 2017 | 0.0090 | 0.0101 | 0.0090 | 0.0101 | 21,104 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0101 | 0.0101 | 0.0090 | 0.0101 | 16,600 | +0.00(+10.99%) |
Feb 21, 2017 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 500 | +0.00(+1.11%) |
Feb 17, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0090 | 0.0101 | 0.0090 | 0.0090 | 60,166 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 80,032 | -0.00(-10.89%) |
Feb 13, 2017 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+1.00%) | |
Feb 10, 2017 | 0.0082 | 0.0100 | 0.0080 | 0.0100 | 94,719 | +0.00(+25.00%) |
Feb 09, 2017 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,000 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0084 | 0.0101 | 0.0080 | 0.0080 | 95,749 | -0.00(-8.05%) |
Feb 07, 2017 | 0.0090 | 0.0090 | 0.0087 | 0.0087 | 111,891 | +0.00(+3.57%) |
Feb 06, 2017 | 0.0096 | 0.0096 | 0.0084 | 0.0084 | 45,655 | -0.00(-16.00%) |
Feb 03, 2017 | 0.0102 | 0.0102 | 0.0100 | 0.0100 | 205,759 | -0.00(-0.99%) |
Feb 02, 2017 | 0.0100 | 0.0101 | 0.0100 | 0.0101 | 3,500 | -0.00(-8.18%) |
Feb 01, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 126,916 | -0.00(-15.38%) |
Jan 30, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 | +0.00(+18.18%) |
Jan 26, 2017 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 220,061 | -0.00(-15.38%) |
Jan 25, 2017 | 0.0130 | 0.0130 | 0.0100 | 0.0130 | 159,838 | +0.00(+30.00%) |
Jan 24, 2017 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 46,025 | -0.00(-20.00%) |
Jan 23, 2017 | 0.0140 | 0.0140 | 0.0110 | 0.0125 | 103,375 | -0.00(-8.76%) |
Jan 20, 2017 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 8,000 | +0.00(+14.17%) |
Jan 19, 2017 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 81,000 | +0.00(+9.09%) |
Jan 18, 2017 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 17,025 | -0.00(-8.33%) |
Jan 17, 2017 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 86,734 | +0.00(+14.29%) |
Jan 13, 2017 | 0.0105 | 0.0105 | 0.0105 | 0 | -0.00(-12.50%) | |
Jan 12, 2017 | 0.0122 | 0.0122 | 0.0100 | 0.0120 | 158,468 | -0.00(-7.69%) |
Jan 11, 2017 | 0.0115 | 0.0140 | 0.0115 | 0.0130 | 188,925 | -0.00(-0.76%) |
Jan 10, 2017 | 0.0132 | 0.0132 | 0.0100 | 0.0131 | 252,022 | +0.00(+1.55%) |
Jan 09, 2017 | 0.0115 | 0.0129 | 0.0100 | 0.0129 | 138,800 | +0.00(+12.17%) |
Jan 06, 2017 | 0.0100 | 0.0120 | 0.0100 | 0.0115 | 45,902 | +0.00(+27.78%) |
Jan 05, 2017 | 0.0125 | 0.0129 | 0.0090 | 0.0090 | 314,080 | -0.00(-29.13%) |
Jan 04, 2017 | 0.0142 | 0.0142 | 0.0110 | 0.0127 | 479,795 | +0.00(+5.83%) |
Jan 03, 2017 | 0.0154 | 0.0154 | 0.0110 | 0.0120 | 499,391 | -0.00(-24.53%) |
Dec 30, 2016 | 0.0159 | 0.0159 | 0.0159 | 0 | -0.00(-16.32%) | |
Dec 29, 2016 | 0.0198 | 0.0200 | 0.0189 | 0.0190 | 537,910 | -0.00(-4.04%) |
Dec 28, 2016 | 0.0239 | 0.0239 | 0.0185 | 0.0198 | 474,318 | -0.00(-15.74%) |
Dec 27, 2016 | 0.0290 | 0.0300 | 0.0205 | 0.0235 | 1,647,918 | -0.01(-18.97%) |
Dec 23, 2016 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.03(-47.27%) | |
Dec 22, 2016 | 0.0460 | 0.0550 | 0.0385 | 0.0550 | 523,799 | +0.01(+22.77%) |
Dec 21, 2016 | 0.0325 | 0.0450 | 0.0325 | 0.0448 | 131,400 | -0.00(-0.44%) |
Dec 20, 2016 | 0.0455 | 0.0480 | 0.0390 | 0.0450 | 297,714 | +0.00(+12.50%) |
Dec 19, 2016 | 0.0381 | 0.0480 | 0.0380 | 0.0400 | 94,250 | -0.00(-2.44%) |
Dec 16, 2016 | 0.0410 | 0.0498 | 0.0410 | 0.0410 | 517,716 | -0.01(-12.39%) |
Dec 15, 2016 | 0.0390 | 0.0490 | 0.0390 | 0.0468 | 2,246,388 | +0.00(+6.36%) |
Dec 14, 2016 | 0.0404 | 0.0449 | 0.0404 | 0.0440 | 19,176 | +0.01(+22.22%) |
Dec 13, 2016 | 0.0400 | 0.0450 | 0.0360 | 0.0360 | 135,007 | +0.01(+20.00%) |
Dec 09, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 08, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,500 | -0.00(-12.50%) |
Dec 07, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 7,400 | -0.00(-4.53%) |
Dec 06, 2016 | 0.0435 | 0.0435 | 0.0350 | 0.0419 | 138,816 | +0.00(+0.96%) |
Dec 05, 2016 | 0.0340 | 0.0470 | 0.0340 | 0.0415 | 26,100 | -0.01(-11.70%) |