Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0055 | 0.0055 | 0.0046 | 0.0046 | 178,343 | +0.00(+0.00%) |
Aug 30, 2017 | 0.0063 | 0.0065 | 0.0046 | 0.0046 | 297,120 | -0.00(-28.13%) |
Aug 29, 2017 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 144,036 | +0.00(+16.36%) |
Aug 28, 2017 | 0.0050 | 0.0064 | 0.0050 | 0.0055 | 164,440 | +0.00(+10.00%) |
Aug 25, 2017 | 0.0048 | 0.0050 | 0.0046 | 0.0050 | 91,101 | +0.00(+11.11%) |
Aug 24, 2017 | 0.0059 | 0.0064 | 0.0045 | 0.0045 | 287,810 | -0.00(-4.26%) |
Aug 23, 2017 | 0.0045 | 0.0047 | 0.0045 | 0.0047 | 142,595 | -0.00(-6.00%) |
Aug 22, 2017 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 125,222 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 541,180 | -0.00(-13.79%) |
Aug 18, 2017 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 919,196 | +0.00(+16.00%) |
Aug 17, 2017 | 0.0059 | 0.0059 | 0.0050 | 0.0050 | 98,009 | -0.00(-15.25%) |
Aug 16, 2017 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 53,239 | +0.00(+18.00%) |
Aug 15, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 65,474 | -0.00(-16.67%) |
Aug 14, 2017 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 180,300 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 57,000 | -0.00(-7.69%) |
Aug 10, 2017 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 140,000 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0075 | 0.0075 | 0.0061 | 0.0065 | 103,000 | -0.00(-7.14%) |
Aug 08, 2017 | 0.0045 | 0.0074 | 0.0045 | 0.0070 | 1,493,323 | +0.00(+55.56%) |
Aug 07, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 13,530 | +0.00(+2.27%) |
Aug 04, 2017 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 3,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 11,000 | +0.00(+10.00%) |
Aug 02, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 180,000 | +0.00(+0.00%) |
Aug 01, 2017 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 533,188 | -0.00(-5.88%) |
Jul 31, 2017 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 130,000 | -0.00(-5.56%) |
Jul 28, 2017 | 0.0065 | 0.0065 | 0.0040 | 0.0045 | 398,828 | +0.00(+12.50%) |
Jul 27, 2017 | 0.0041 | 0.0041 | 0.0040 | 0.0040 | 94,000 | -0.00(-11.11%) |
Jul 26, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 70,043 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 674,656 | +0.00(+9.76%) |
Jul 24, 2017 | 0.0052 | 0.0062 | 0.0040 | 0.0041 | 747,195 | -0.00(-29.31%) |
Jul 21, 2017 | 0.0062 | 0.0062 | 0.0058 | 0.0058 | 110,015 | -0.00(-3.33%) |
Jul 20, 2017 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 528,700 | -0.00(-1.64%) |
Jul 19, 2017 | 0.0074 | 0.0074 | 0.0058 | 0.0061 | 2,233,580 | -0.00(-17.57%) |
Jul 18, 2017 | 0.0065 | 0.0074 | 0.0060 | 0.0074 | 852,060 | +0.00(+13.85%) |
Jul 17, 2017 | 0.0074 | 0.0074 | 0.0065 | 0.0065 | 412,000 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0063 | 0.0072 | 0.0060 | 0.0065 | 456,801 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0073 | 0.0077 | 0.0060 | 0.0065 | 1,091,277 | +0.00(+8.33%) |
Jul 12, 2017 | 0.0061 | 0.0079 | 0.0060 | 0.0060 | 1,001,994 | +0.00(+0.00%) |
Jul 11, 2017 | 0.0090 | 0.0094 | 0.0050 | 0.0060 | 335,001 | -0.00(-33.33%) |
Jul 10, 2017 | 0.0092 | 0.0101 | 0.0090 | 0.0090 | 219,451 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0100 | 0.0120 | 0.0090 | 0.0090 | 381,375 | -0.00(-10.00%) |
Jul 06, 2017 | 0.0111 | 0.0111 | 0.0100 | 0.0100 | 456,071 | -0.00(-9.09%) |
Jul 05, 2017 | 0.0144 | 0.0144 | 0.0110 | 0.0110 | 135,001 | +0.00(+10.00%) |
Jul 03, 2017 | 0.0124 | 0.0124 | 0.0100 | 0.0100 | 502,874 | -0.00(-16.67%) |
Jun 30, 2017 | 0.0170 | 0.0170 | 0.0100 | 0.0120 | 448,669 | -0.01(-29.41%) |
Jun 29, 2017 | 0.0160 | 0.0170 | 0.0140 | 0.0170 | 113,000 | -0.00(-3.95%) |
Jun 28, 2017 | 0.0141 | 0.0178 | 0.0141 | 0.0177 | 123,595 | +0.00(+26.43%) |
Jun 27, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 180,008 | +0.00(+11.11%) |
Jun 26, 2017 | 0.0142 | 0.0199 | 0.0126 | 0.0126 | 118,560 | -0.01(-33.68%) |
Jun 23, 2017 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 101,383 | +0.00(+11.76%) |
Jun 22, 2017 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 129,984 | +0.00(+13.33%) |
Jun 21, 2017 | 0.0201 | 0.0201 | 0.0150 | 0.0150 | 384,625 | -0.00(-11.76%) |
Jun 20, 2017 | 0.0245 | 0.0245 | 0.0170 | 0.0170 | 102,000 | -0.01(-30.61%) |
Jun 19, 2017 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 52,006 | +0.01(+42.03%) |
Jun 16, 2017 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 1,073 | -0.00(-1.43%) |
Jun 15, 2017 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 2,500 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 45,000 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 1,022 | +0.00(+2.94%) |
Jun 12, 2017 | 0.0170 | 0.0188 | 0.0170 | 0.0170 | 13,697 | -0.01(-38.85%) |
Jun 08, 2017 | 0.0278 | 0.0278 | 0.0278 | 2 | -0.00(-0.71%) | |
Jun 07, 2017 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,092 | +0.01(+75.00%) |
Jun 06, 2017 | 0.0150 | 0.0284 | 0.0150 | 0.0160 | 21,500 | +0.00(+0.00%) |
Jun 05, 2017 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 26,460 | +0.00(+5.96%) |
Jun 02, 2017 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 17,703 | -0.00(-11.18%) |