Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-1.49%) | |
Mar 28, 2018 | 0.0650 | 0.0670 | 0.0550 | 0.0670 | 34,513 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0640 | 0.0670 | 0.0300 | 0.0670 | 20,560 | +0.01(+8.06%) |
Mar 26, 2018 | 0.0300 | 0.0620 | 0.0300 | 0.0620 | 19,580 | +0.01(+24.00%) |
Mar 23, 2018 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | 18,116 | +0.01(+25.00%) |
Mar 22, 2018 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 70,000 | -0.00(-1.23%) |
Mar 21, 2018 | 0.0640 | 0.0640 | 0.0405 | 0.0405 | 6,000 | -0.02(-35.71%) |
Mar 20, 2018 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,000 | +0.02(+57.50%) |
Mar 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.02(-37.50%) |
Mar 16, 2018 | 0.0600 | 0.0640 | 0.0400 | 0.0640 | 37,513 | -0.00(-1.54%) |
Mar 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-1.37%) | |
Mar 08, 2018 | 0.0659 | 0.0659 | 0.0620 | 0.0659 | 3,100 | +0.00(+4.60%) |
Mar 06, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+26.00%) | |
Mar 05, 2018 | 0.0620 | 0.0620 | 0.0500 | 0.0500 | 5,499 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0610 | 0.0610 | 0.0500 | 0.0500 | 2,500 | -0.01(-18.03%) |
Mar 01, 2018 | 0.0555 | 0.0630 | 0.0500 | 0.0610 | 12,679 | +0.00(+0.00%) |
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%) |