Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0060 | 0.0061 | 0.0037 | 0.0055 | 530,755 | -0.00(-16.67%) |
Oct 30, 2017 | 0.0080 | 0.0080 | 0.0066 | 0.0066 | 103,696 | -0.00(-8.97%) |
Oct 27, 2017 | 0.0072 | 0.0080 | 0.0055 | 0.0073 | 963,270 | -0.00(-3.33%) |
Oct 26, 2017 | 0.0085 | 0.0087 | 0.0072 | 0.0075 | 494,933 | -0.00(-6.25%) |
Oct 25, 2017 | 0.0099 | 0.0099 | 0.0077 | 0.0080 | 1,067,645 | +0.00(+2.56%) |
Oct 24, 2017 | 0.0084 | 0.0107 | 0.0072 | 0.0078 | 4,424,816 | +0.00(+11.43%) |
Oct 23, 2017 | 0.0069 | 0.0080 | 0.0057 | 0.0070 | 2,227,522 | +0.00(+7.69%) |
Oct 20, 2017 | 0.0050 | 0.0069 | 0.0049 | 0.0065 | 2,096,027 | +0.00(+44.44%) |
Oct 19, 2017 | 0.0041 | 0.0060 | 0.0029 | 0.0045 | 3,608,170 | -0.00(-6.25%) |
Oct 18, 2017 | 0.0053 | 0.0053 | 0.0042 | 0.0048 | 1,053,192 | -0.00(-5.88%) |
Oct 17, 2017 | 0.0052 | 0.0052 | 0.0051 | 0.0051 | 257,001 | -0.00(-3.21%) |
Oct 16, 2017 | 0.0057 | 0.0059 | 0.0051 | 0.0053 | 595,154 | -0.00(-10.69%) |
Oct 13, 2017 | 0.0059 | 0.0080 | 0.0057 | 0.0059 | 546,577 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0050 | 0.0064 | 0.0050 | 0.0059 | 1,997,329 | +0.00(+9.26%) |
Oct 11, 2017 | 0.0061 | 0.0064 | 0.0053 | 0.0054 | 1,505,378 | -0.00(-11.48%) |
Oct 10, 2017 | 0.0066 | 0.0068 | 0.0061 | 0.0061 | 530,349 | -0.00(-7.58%) |
Oct 09, 2017 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 491,603 | -0.00(-2.94%) |
Oct 06, 2017 | 0.0061 | 0.0069 | 0.0061 | 0.0068 | 124,696 | +0.00(+0.00%) |
Oct 05, 2017 | 0.0070 | 0.0070 | 0.0061 | 0.0068 | 436,592 | -0.00(-4.23%) |
Oct 04, 2017 | 0.0060 | 0.0076 | 0.0060 | 0.0071 | 814,925 | +0.00(+7.58%) |
Oct 03, 2017 | 0.0065 | 0.0073 | 0.0065 | 0.0066 | 904,179 | -0.00(-10.44%) |
Oct 02, 2017 | 0.0078 | 0.0080 | 0.0068 | 0.0074 | 513,195 | -0.00(-7.89%) |
Sep 29, 2017 | 0.0075 | 0.0099 | 0.0068 | 0.0080 | 4,497,214 | +0.00(+12.68%) |
Sep 28, 2017 | 0.0074 | 0.0081 | 0.0070 | 0.0071 | 760,410 | -0.00(-2.74%) |
Sep 27, 2017 | 0.0081 | 0.0081 | 0.0073 | 0.0073 | 362,658 | -0.00(-8.75%) |
Sep 26, 2017 | 0.0077 | 0.0080 | 0.0061 | 0.0080 | 571,776 | +0.00(+3.90%) |
Sep 25, 2017 | 0.0076 | 0.0081 | 0.0076 | 0.0077 | 432,092 | +0.00(+2.67%) |
Sep 22, 2017 | 0.0072 | 0.0078 | 0.0067 | 0.0075 | 651,100 | -0.00(-1.32%) |
Sep 21, 2017 | 0.0070 | 0.0081 | 0.0067 | 0.0076 | 1,346,232 | +0.00(+11.76%) |
Sep 20, 2017 | 0.0081 | 0.0083 | 0.0050 | 0.0068 | 3,620,977 | -0.00(-16.05%) |
Sep 19, 2017 | 0.0087 | 0.0090 | 0.0081 | 0.0081 | 944,929 | -0.00(-8.47%) |
Sep 18, 2017 | 0.0091 | 0.0098 | 0.0082 | 0.0089 | 689,563 | +0.00(+2.91%) |
Sep 15, 2017 | 0.0094 | 0.0100 | 0.0080 | 0.0086 | 820,529 | -0.00(-2.27%) |
Sep 14, 2017 | 0.0097 | 0.0100 | 0.0088 | 0.0088 | 5,649,749 | -0.00(-2.22%) |
Sep 13, 2017 | 0.0097 | 0.0099 | 0.0087 | 0.0090 | 1,591,979 | -0.00(-8.16%) |
Sep 12, 2017 | 0.0102 | 0.0110 | 0.0095 | 0.0098 | 2,204,759 | -0.00(-4.85%) |
Sep 11, 2017 | 0.0104 | 0.0104 | 0.0100 | 0.0103 | 3,153,561 | +0.00(+5.10%) |
Sep 08, 2017 | 0.0098 | 0.0100 | 0.0096 | 0.0098 | 1,331,243 | -0.00(-2.97%) |
Sep 07, 2017 | 0.0100 | 0.0105 | 0.0097 | 0.0101 | 1,801,016 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0110 | 0.0115 | 0.0097 | 0.0101 | 5,972,184 | -0.00(-3.81%) |
Sep 05, 2017 | 0.0112 | 0.0125 | 0.0096 | 0.0105 | 3,547,046 | -0.00(-4.55%) |
Sep 01, 2017 | 0.0127 | 0.0145 | 0.0108 | 0.0110 | 11,417,664 | +0.00(+5.77%) |
Aug 31, 2017 | 0.0115 | 0.0135 | 0.0104 | 0.0104 | 4,738,496 | +0.00(+7.22%) |
Aug 30, 2017 | 0.0108 | 0.0108 | 0.0096 | 0.0097 | 152,831 | +0.00(+1.04%) |
Aug 29, 2017 | 0.0095 | 0.0108 | 0.0095 | 0.0096 | 544,682 | +0.00(+1.05%) |
Aug 28, 2017 | 0.0103 | 0.0108 | 0.0095 | 0.0095 | 541,832 | -0.00(-1.04%) |
Aug 25, 2017 | 0.0110 | 0.0110 | 0.0095 | 0.0096 | 203,411 | -0.00(-12.73%) |
Aug 24, 2017 | 0.0110 | 0.0093 | 0.0110 | 149,165 | +0.00(+10.00%) | |
Aug 23, 2017 | 0.0109 | 0.0110 | 0.0092 | 0.0100 | 260,728 | -0.00(-8.26%) |
Aug 22, 2017 | 0.0092 | 0.0109 | 0.0092 | 0.0109 | 438,961 | +0.00(+6.86%) |
Aug 21, 2017 | 0.0109 | 0.0118 | 0.0100 | 0.0102 | 605,779 | -0.00(-8.93%) |
Aug 18, 2017 | 0.0135 | 0.0135 | 0.0091 | 0.0112 | 1,612,563 | -0.00(-17.04%) |
Aug 17, 2017 | 0.0124 | 0.0150 | 0.0120 | 0.0135 | 647,036 | -0.00(-8.78%) |
Aug 16, 2017 | 0.0163 | 0.0175 | 0.0126 | 0.0148 | 1,519,428 | -0.00(-0.67%) |
Aug 15, 2017 | 0.0150 | 0.0175 | 0.0123 | 0.0149 | 1,611,939 | +0.00(+19.20%) |
Aug 14, 2017 | 0.0143 | 0.0150 | 0.0125 | 0.0125 | 15,256,442 | +0.00(+9.65%) |
Aug 11, 2017 | 0.0100 | 0.0120 | 0.0088 | 0.0114 | 1,176,381 | +0.00(+14.00%) |
Aug 10, 2017 | 0.0090 | 0.0100 | 0.0078 | 0.0100 | 704,727 | +0.00(+8.70%) |
Aug 09, 2017 | 0.0080 | 0.0095 | 0.0079 | 0.0092 | 432,853 | +0.00(+16.46%) |
Aug 08, 2017 | 0.0085 | 0.0096 | 0.0076 | 0.0079 | 740,543 | -0.00(-1.86%) |
Aug 07, 2017 | 0.0092 | 0.0101 | 0.0075 | 0.0080 | 2,952,247 | -0.00(-23.33%) |
Aug 04, 2017 | 0.0091 | 0.0110 | 0.0091 | 0.0105 | 715,809 | +0.00(+14.13%) |
Aug 03, 2017 | 0.0088 | 0.0095 | 0.0080 | 0.0092 | 1,352,296 | -0.00(-3.16%) |
Aug 02, 2017 | 0.0100 | 0.0103 | 0.0083 | 0.0095 | 1,720,718 | -0.00(-9.52%) |