Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0339 | 0.0339 | 0.0339 | 0 | +0.00(+13.95%) | |
Mar 28, 2018 | 0.0300 | 0.0300 | 0.0289 | 0.0297 | 24,681 | -0.00(-11.98%) |
Mar 27, 2018 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 5,008 | +0.01(+40.83%) |
Mar 26, 2018 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 | -0.00(-16.96%) |
Mar 23, 2018 | 0.0300 | 0.0300 | 0.0225 | 0.0289 | 414,187 | -0.01(-17.43%) |
Mar 22, 2018 | 0.0340 | 0.0350 | 0.0255 | 0.0350 | 41,173 | -0.01(-14.63%) |
Mar 21, 2018 | 0.0334 | 0.0490 | 0.0334 | 0.0410 | 473,103 | +0.02(+63.35%) |
Mar 19, 2018 | 0.0251 | 0.0251 | 0.0251 | 0 | +0.00(+0.40%) | |
Mar 16, 2018 | 0.0295 | 0.0295 | 0.0250 | 0.0250 | 100,000 | -0.00(-12.28%) |
Mar 15, 2018 | 0.0285 | 0.0370 | 0.0285 | 0.0285 | 14,000 | -0.01(-22.97%) |
Mar 13, 2018 | 0.0370 | 0.0370 | 0.0370 | 4 | +0.00(+0.00%) | |
Mar 12, 2018 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 101,855 | +0.00(+15.62%) |
Mar 09, 2018 | 0.0332 | 0.0332 | 0.0240 | 0.0320 | 241,247 | -0.00(-3.61%) |
Mar 06, 2018 | 0.0332 | 0.0332 | 0.0332 | 0 | -0.00(-5.14%) | |
Mar 05, 2018 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 78,713 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,771 | -0.01(-28.57%) |
Feb 28, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+22.50%) | |
Feb 27, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 145,000 | -0.01(-20.00%) |
Feb 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,500 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0545 | 0.0580 | 0.0500 | 0.0500 | 331,559 | +0.01(+13.64%) |
Feb 22, 2018 | 0.0540 | 0.0549 | 0.0440 | 0.0440 | 301,565 | -0.01(-18.52%) |
Feb 21, 2018 | 0.0549 | 0.0550 | 0.0540 | 0.0540 | 145,654 | +0.01(+17.39%) |
Feb 20, 2018 | 0.0555 | 0.0555 | 0.0460 | 0.0460 | 63,351 | -0.01(-23.33%) |
Feb 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+5.26%) | |
Feb 15, 2018 | 0.0550 | 0.0600 | 0.0460 | 0.0570 | 638,447 | +0.01(+14.00%) |
Feb 14, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 341,100 | +0.01(+11.11%) |
Feb 13, 2018 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 60,005 | +0.00(+7.14%) |
Feb 12, 2018 | 0.0500 | 0.0600 | 0.0420 | 0.0420 | 85,400 | -0.02(-30.00%) |
Feb 09, 2018 | 0.0900 | 0.0900 | 0.0400 | 0.0600 | 245,036 | -0.01(-14.29%) |
Feb 08, 2018 | 0.0770 | 0.0900 | 0.0700 | 0.0700 | 14,154 | -0.02(-22.22%) |
Feb 07, 2018 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 15,505 | +0.01(+12.50%) |
Feb 06, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,050 | -0.01(-6.71%) |
Feb 05, 2018 | 0.0858 | 0.0858 | 0.0858 | 0.0858 | 7,000 | -0.00(-4.72%) |
Feb 02, 2018 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 71,241 | -0.01(-5.26%) |
Feb 01, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 27,501 | -0.01(-5.00%) |
Jan 30, 2018 | 0.1000 | 0.1000 | 0.1000 | 52 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 37,300 | -0.01(-13.04%) |
Jan 26, 2018 | 0.0950 | 0.1150 | 0.0950 | 0.1150 | 46,500 | +0.01(+12.20%) |
Jan 25, 2018 | 0.1100 | 0.1100 | 0.1025 | 0.1025 | 1,110 | -0.01(-6.82%) |
Jan 24, 2018 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | 85,452 | +0.01(+4.76%) |
Jan 23, 2018 | 0.1800 | 0.1800 | 0.1000 | 0.1050 | 355,698 | -0.08(-44.00%) |
Jan 22, 2018 | 0.1500 | 0.2900 | 0.1200 | 0.1875 | 1,677,955 | +0.02(+10.29%) |
Jan 19, 2018 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | 41,880 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1500 | 0.1700 | 0.1200 | 0.1700 | 109,599 | +0.04(+30.77%) |
Jan 17, 2018 | 0.1500 | 0.1550 | 0.1300 | 0.1300 | 3,627 | -0.02(-13.33%) |
Jan 16, 2018 | 0.0900 | 0.1800 | 0.0850 | 0.1500 | 95,949 | +0.08(+114.29%) |
Jan 12, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-13.58%) | |
Jan 11, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0810 | 238,959 | +0.05(+143.24%) |
Jan 09, 2018 | 0.0333 | 0.0333 | 0.0333 | 8 | -0.03(-44.96%) | |
Jan 08, 2018 | 0.0301 | 0.0605 | 0.0301 | 0.0605 | 5,205 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0310 | 0.0605 | 0.0262 | 0.0605 | 2,621 | +0.03(+101.00%) |