Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0410 | 0.0610 | 0.0410 | 0.0610 | 18,580 | -0.00(-4.54%) |
Feb 27, 2018 | 0.0410 | 0.0639 | 0.0410 | 0.0639 | 2,357 | -0.00(-3.11%) |
Feb 26, 2018 | 0.0475 | 0.0699 | 0.0475 | 0.0659 | 2,420 | +0.00(+2.25%) |
Feb 23, 2018 | 0.0700 | 0.0700 | 0.0159 | 0.0645 | 148,886 | +0.01(+28.74%) |
Feb 22, 2018 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 2,000 | -0.01(-20.48%) |
Feb 21, 2018 | 0.0780 | 0.0780 | 0.0566 | 0.0630 | 4,024 | -0.01(-13.10%) |
Feb 20, 2018 | 0.0600 | 0.0799 | 0.0600 | 0.0725 | 69,600 | +0.02(+36.79%) |
Feb 16, 2018 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.02(-29.33%) | |
Feb 15, 2018 | 0.0725 | 0.0795 | 0.0530 | 0.0750 | 23,850 | +0.00(+3.45%) |
Feb 14, 2018 | 0.0645 | 0.0725 | 0.0645 | 0.0725 | 7,813 | +0.01(+20.83%) |
Feb 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,350 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0669 | 0.0890 | 0.0600 | 0.0600 | 13,984 | +0.00(+4.35%) |
Feb 09, 2018 | 0.0993 | 0.0993 | 0.0575 | 0.0575 | 10,200 | -0.00(-0.86%) |
Feb 08, 2018 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 | -0.00(-7.94%) |
Feb 06, 2018 | 0.0630 | 0.0630 | 0.0630 | 25 | -0.02(-23.17%) | |
Feb 05, 2018 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20,100 | +0.03(+43.86%) |
Feb 02, 2018 | 0.0585 | 0.0585 | 0.0570 | 0.0570 | 525 | -0.00(-2.56%) |
Feb 01, 2018 | 0.0560 | 0.0700 | 0.0550 | 0.0585 | 4,500 | -0.01(-16.43%) |
Jan 31, 2018 | 0.0620 | 0.0700 | 0.0610 | 0.0700 | 51,338 | +0.01(+14.75%) |
Jan 30, 2018 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 200 | +0.00(+1.67%) |
Jan 29, 2018 | 0.0950 | 0.0950 | 0.0600 | 0.0600 | 209,466 | -0.02(-26.43%) |
Jan 26, 2018 | 0.0810 | 0.0815 | 0.0810 | 0.0815 | 2,590 | +0.00(+0.68%) |
Jan 25, 2018 | 0.0810 | 0.0888 | 0.0810 | 0.0810 | 3,000 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 1,512 | +0.00(+0.00%) |
Jan 23, 2018 | 0.1000 | 0.1400 | 0.0600 | 0.0810 | 20,418 | -0.01(-15.36%) |
Jan 22, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0957 | 37,305 | -0.00(-4.77%) |
Jan 19, 2018 | 0.1300 | 0.1300 | 0.1005 | 0.1005 | 37,606 | -0.03(-22.69%) |
Jan 18, 2018 | 0.0900 | 0.1300 | 0.0800 | 0.1300 | 64,747 | +0.06(+85.71%) |
Jan 17, 2018 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 3,209 | -0.04(-36.36%) |
Jan 16, 2018 | 0.0800 | 0.1180 | 0.0603 | 0.1100 | 16,759 | -0.01(-6.78%) |
Jan 12, 2018 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.01(-9.23%) | |
Jan 11, 2018 | 0.1070 | 0.1300 | 0.0900 | 0.1300 | 8,592 | +0.01(+8.33%) |
Jan 10, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,405 | -0.01(-4.00%) |
Jan 09, 2018 | 0.0900 | 0.1350 | 0.0900 | 0.1250 | 8,612 | +0.01(+4.17%) |
Jan 08, 2018 | 0.1350 | 0.1350 | 0.0800 | 0.1200 | 63,599 | -0.01(-7.69%) |
Jan 05, 2018 | 0.0650 | 0.1400 | 0.0650 | 0.1300 | 68,906 | +0.06(+92.59%) |
Jan 04, 2018 | 0.1125 | 0.1150 | 0.0650 | 0.0675 | 11,411 | -0.03(-32.50%) |
Jan 03, 2018 | 0.0769 | 0.1000 | 0.0600 | 0.1000 | 23,764 | +0.04(+66.67%) |
Jan 02, 2018 | 0.0850 | 0.0862 | 0.0540 | 0.0600 | 22,445 | -0.03(-31.43%) |
Dec 29, 2017 | 0.0875 | 0.0875 | 0.0875 | 0 | -0.00(-2.78%) | |
Dec 28, 2017 | 0.0360 | 0.0900 | 0.0360 | 0.0900 | 17,914 | +0.02(+38.46%) |
Dec 27, 2017 | 0.0800 | 0.0823 | 0.0650 | 0.0650 | 18,219 | -0.01(-16.13%) |
Dec 26, 2017 | 0.1000 | 0.1100 | 0.0775 | 0.0775 | 12,942 | -0.00(-3.13%) |
Dec 22, 2017 | 0.0700 | 0.1000 | 0.0565 | 0.0800 | 123,469 | +0.03(+49.53%) |
Dec 21, 2017 | 0.0801 | 0.0950 | 0.0535 | 0.0535 | 70,050 | -0.04(-40.56%) |
Dec 20, 2017 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 44,743 | +0.00(+0.00%) |
Dec 19, 2017 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 146,119 | -0.02(-20.00%) |
Dec 18, 2017 | 0.1125 | 0.1250 | 0.1000 | 0.1125 | 43,405 | -0.01(-4.66%) |
Dec 15, 2017 | 0.1300 | 0.1300 | 0.1000 | 0.1180 | 86,013 | -0.01(-9.23%) |
Dec 14, 2017 | 0.1392 | 0.1400 | 0.1300 | 0.1300 | 26,694 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1440 | 0.1450 | 0.1200 | 0.1300 | 29,552 | -0.00(-1.52%) |
Dec 12, 2017 | 0.1363 | 0.1700 | 0.1200 | 0.1320 | 95,625 | +0.00(+1.54%) |
Dec 11, 2017 | 0.1655 | 0.1810 | 0.1125 | 0.1300 | 67,724 | -0.05(-26.97%) |
Dec 08, 2017 | 0.1900 | 0.1900 | 0.1500 | 0.1780 | 95,859 | -0.01(-6.32%) |
Dec 07, 2017 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 142,151 | +0.02(+15.15%) |
Dec 06, 2017 | 0.1849 | 0.1999 | 0.1650 | 0.1650 | 111,630 | -0.00(-0.60%) |
Dec 05, 2017 | 0.2100 | 0.2310 | 0.1650 | 0.1660 | 332,550 | -0.04(-19.02%) |
Dec 04, 2017 | 0.2300 | 0.2400 | 0.2020 | 0.2050 | 2,333,405 | +0.09(+77.87%) |