Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 1,741,570 | +0.00(+16.67%) |
May 30, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 2,270,450 | -0.00(-14.29%) |
May 26, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 2,807,259 | +0.00(+0.00%) |
May 25, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 8,002,118 | +0.00(+16.67%) |
May 24, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 2,244,547 | -0.00(-14.29%) |
May 23, 2017 | 0.0007 | 0.0010 | 0.0006 | 0.0007 | 62,990,120 | +0.00(+0.00%) |
May 22, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 2,802,056 | +0.00(+0.00%) |
May 19, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 5,187,409 | +0.00(+0.00%) |
May 18, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 1,589,285 | +0.00(+0.00%) |
May 17, 2017 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 8,531,104 | +0.00(+40.00%) |
May 16, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 5,410,436 | -0.00(-28.57%) |
May 15, 2017 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 1,930,803 | +0.00(+7.69%) |
May 12, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 1,185,000 | +0.00(+8.33%) |
May 11, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 4,245,039 | +0.00(+0.00%) |
May 10, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 1,134,253 | +0.00(+0.00%) |
May 09, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 3,149,785 | -0.00(-7.69%) |
May 08, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 3,975,000 | +0.00(+8.33%) |
May 05, 2017 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 6,877,862 | +0.00(+0.00%) |
May 04, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 1,530,399 | +0.00(+0.00%) |
May 03, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 7,204,424 | +0.00(+20.00%) |
May 02, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 1,170,120 | -0.00(-16.67%) |
May 01, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 2,587,500 | +0.00(+0.00%) |
Apr 28, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 1,775,299 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 3,013,674 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 240,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 1,851,756 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 3,345,112 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 3,372,797 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 1,783,998 | +0.00(+20.00%) |
Apr 19, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 780,000 | -0.00(-16.67%) |
Apr 18, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 12,728,700 | -0.00(-7.69%) |
Apr 17, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 2,953,143 | +0.00(+8.33%) |
Apr 13, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 6,990,331 | +0.00(+0.00%) |
Apr 12, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 1,443,811 | +0.00(+20.00%) |
Apr 11, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 2,041,666 | -0.00(-16.67%) |
Apr 10, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 1,033,700 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 2,629,479 | -0.00(-14.29%) |
Apr 06, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 2,377,451 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 10,385,762 | +0.00(+16.67%) |
Apr 04, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 8,481,821 | +0.00(+20.00%) |
Apr 03, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 123,937,736 | -0.00(-16.67%) |
Mar 31, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 8,151,837 | -0.00(-14.29%) |
Mar 30, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 4,301,500 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 6,643,396 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 7,170,998 | -0.00(-12.50%) |
Mar 27, 2017 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 1,396,000 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 3,506,142 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 14,558,713 | +0.00(+14.29%) |
Mar 22, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 31,571,160 | -0.00(-12.50%) |
Mar 21, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 2,302,000 | +0.00(+14.29%) |
Mar 20, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 4,850,812 | -0.00(-12.50%) |
Mar 17, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 1,917,500 | +0.00(+14.29%) |
Mar 16, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 6,835,208 | -0.00(-12.50%) |
Mar 15, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 2,070,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 2,402,047 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 2,605,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 2,457,055 | -0.00(-11.11%) |
Mar 09, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 4,182,093 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 3,876,535 | +0.00(+12.50%) |
Mar 07, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 9,226,963 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 6,464,246 | +0.00(+14.29%) |
Mar 03, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 3,631,000 | -0.00(-12.50%) |
Mar 02, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 14,474,388 | -0.00(-11.11%) |