Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 57,477,932 | +0.00(+7.69%) |
Oct 30, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 120,305,960 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 40,181,492 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 16,677,300 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 69,511,496 | -0.00(-7.14%) |
Oct 24, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 21,304,288 | -0.00(-6.67%) |
Oct 23, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 54,254,500 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0014 | 0.0016 | 0.0012 | 0.0015 | 59,707,136 | +0.00(+7.14%) |
Oct 19, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 52,434,200 | +0.00(+7.69%) |
Oct 18, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 53,545,888 | -0.00(-7.14%) |
Oct 17, 2018 | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 128,392,608 | -0.00(-17.65%) |
Oct 16, 2018 | 0.0019 | 0.0020 | 0.0014 | 0.0017 | 173,654,368 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0014 | 0.0018 | 0.0013 | 0.0017 | 162,929,888 | +0.00(+30.77%) |
Oct 12, 2018 | 0.0010 | 0.0013 | 0.0009 | 0.0013 | 127,260,600 | +0.00(+30.00%) |
Oct 11, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 36,711,088 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 45,431,408 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 51,075,172 | +0.00(+11.11%) |
Oct 08, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 38,663,940 | -0.00(-18.18%) |
Oct 05, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 14,734,600 | +0.00(+10.00%) |
Oct 04, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 52,949,156 | -0.00(-9.09%) |
Oct 03, 2018 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 26,493,700 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 43,437,724 | +0.00(+0.00%) |
Oct 01, 2018 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 97,098,928 | +0.00(+0.00%) |
Sep 28, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 20,698,602 | -0.00(-8.33%) |
Sep 27, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 14,724,350 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 23,786,880 | -0.00(-7.69%) |
Sep 25, 2018 | 0.0011 | 0.0014 | 0.0009 | 0.0013 | 159,867,616 | +0.00(+8.33%) |
Sep 24, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 78,742,728 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 75,636,896 | +0.00(+20.00%) |
Sep 20, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 15,649,116 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 38,889,756 | +0.00(+11.11%) |
Sep 18, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 23,838,858 | -0.00(-10.00%) |
Sep 17, 2018 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 61,638,856 | +0.00(+11.11%) |
Sep 14, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 21,238,200 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 22,398,922 | -0.00(-10.00%) |
Sep 12, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 32,537,112 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 12,539,751 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 31,999,494 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 26,021,102 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 48,079,560 | -0.00(-9.09%) |
Sep 05, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 36,205,132 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 113,512,760 | +0.00(+10.00%) |
Aug 31, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Aug 30, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 104,081,992 | +0.00(+37.50%) |
Aug 29, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 16,933,098 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 66,318,008 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 60,643,504 | -0.00(-20.00%) |
Aug 24, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 35,190,000 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 16,965,128 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 14,695,994 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 11,788,797 | -0.00(-9.09%) |
Aug 20, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 19,993,588 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 11,401,500 | +0.00(+10.00%) |
Aug 16, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 19,829,630 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 32,176,778 | -0.00(-9.09%) |
Aug 14, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 23,649,644 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0014 | 0.0014 | 0.0009 | 0.0011 | 205,204,528 | -0.00(-21.43%) |
Aug 10, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 12,721,200 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 14,840,305 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 5,924,293 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 30,150,048 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 15,071,755 | -0.00(-6.67%) |
Aug 03, 2018 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 29,311,400 | -0.00(-6.25%) |
Aug 02, 2018 | 0.0013 | 0.0017 | 0.0012 | 0.0016 | 68,525,208 | +0.00(+23.08%) |