Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 796,249 | +0.00(+0.00%) |
Aug 30, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 233,000 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 1,374,392 | -0.00(-20.00%) |
Aug 28, 2017 | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 1,083,880 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0006 | 0.0006 | 0.0003 | 0.0005 | 170,500 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0006 | 0.0007 | 0.0003 | 0.0005 | 4,665,999 | -0.00(-28.57%) |
Aug 23, 2017 | 0.0003 | 0.0007 | 0.0003 | 0.0007 | 546,483 | +0.00(+75.00%) |
Aug 22, 2017 | 0.0003 | 0.0007 | 0.0002 | 0.0004 | 5,658,283 | -0.00(-33.33%) |
Aug 21, 2017 | 0.0003 | 0.0007 | 0.0003 | 0.0006 | 385,199 | +0.00(+50.00%) |
Aug 18, 2017 | 0.0004 | 0.0008 | 0.0003 | 0.0004 | 484,950 | -0.00(-42.86%) |
Aug 17, 2017 | 0.0007 | 0.0007 | 0.0004 | 0.0007 | 1,242,434 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0005 | 0.0008 | 0.0004 | 0.0007 | 616,620 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 479,512 | +0.00(+16.67%) |
Aug 14, 2017 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 87,494 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 708,010 | -0.00(-14.29%) |
Aug 10, 2017 | 0.0006 | 0.0007 | 0.0003 | 0.0007 | 3,520,712 | +0.00(+16.67%) |
Aug 09, 2017 | 0.0006 | 0.0008 | 0.0004 | 0.0006 | 1,283,500 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0006 | 0.0009 | 0.0005 | 0.0006 | 229,497 | +0.00(+20.00%) |
Aug 07, 2017 | 0.0005 | 0.0007 | 0.0003 | 0.0005 | 446,192 | +0.00(+0.00%) |
Aug 04, 2017 | 0.0005 | 0.0007 | 0.0003 | 0.0005 | 873,650 | -0.00(-28.57%) |
Aug 03, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 950,500 | +0.00(+16.67%) |
Aug 02, 2017 | 0.0003 | 0.0008 | 0.0003 | 0.0006 | 840,815 | +0.00(+0.00%) |
Aug 01, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 951,650 | -0.00(-25.00%) |
Jul 31, 2017 | 0.0003 | 0.0009 | 0.0003 | 0.0008 | 1,187,727 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0009 | 0.0009 | 0.0005 | 0.0008 | 1,474,529 | +0.00(+0.00%) |
Jul 27, 2017 | 0.0003 | 0.0008 | 0.0003 | 0.0008 | 947,292 | +0.00(+60.00%) |
Jul 26, 2017 | 0.0000 | 0.0009 | 0.0000 | 0.0005 | 494,018 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0006 | 0.0009 | 0.0005 | 0.0005 | 608,980 | -0.00(-44.44%) |
Jul 24, 2017 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 352,000 | +0.00(+80.00%) |
Jul 21, 2017 | 0.0003 | 0.0009 | 0.0003 | 0.0005 | 1,638,201 | +0.00(+0.00%) |
Jul 20, 2017 | 0.0004 | 0.0010 | 0.0004 | 0.0005 | 795,000 | -0.00(-50.00%) |
Jul 19, 2017 | 0.0002 | 0.0010 | 0.0001 | 0.0010 | 2,485,755 | +0.00(+42.86%) |
Jul 18, 2017 | 0.0008 | 0.0010 | 0.0001 | 0.0007 | 19,500,924 | -0.00(-30.00%) |
Jul 17, 2017 | 0.0012 | 0.0015 | 0.0005 | 0.0010 | 9,978,136 | -0.00(-16.67%) |
Jul 14, 2017 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 799,015 | -0.00(-7.69%) |
Jul 13, 2017 | 0.0017 | 0.0017 | 0.0010 | 0.0013 | 413,000 | -0.00(-35.00%) |
Jul 12, 2017 | 0.0015 | 0.0020 | 0.0010 | 0.0020 | 358,900 | +0.00(+33.33%) |
Jul 11, 2017 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 609,184 | -0.00(-21.05%) |
Jul 10, 2017 | 0.0010 | 0.0019 | 0.0010 | 0.0019 | 141,700 | +0.00(+46.15%) |
Jul 07, 2017 | 0.0010 | 0.0020 | 0.0010 | 0.0013 | 202,136 | -0.00(-35.00%) |
Jul 06, 2017 | 0.0017 | 0.0020 | 0.0010 | 0.0020 | 421,827 | +0.00(+5.26%) |
Jul 05, 2017 | 0.0011 | 0.0019 | 0.0010 | 0.0019 | 1,106,749 | +0.00(+26.67%) |
Jul 03, 2017 | 0.0015 | 0.0019 | 0.0012 | 0.0015 | 470,674 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 292,300 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0010 | 0.0019 | 0.0010 | 0.0015 | 2,306,034 | +0.00(+0.00%) |
Jun 28, 2017 | 0.0012 | 0.0019 | 0.0010 | 0.0015 | 1,203,923 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0012 | 0.0020 | 0.0011 | 0.0015 | 2,031,500 | -0.00(-25.00%) |
Jun 26, 2017 | 0.0015 | 0.0020 | 0.0011 | 0.0020 | 179,100 | +0.00(+5.26%) |
Jun 23, 2017 | 0.0011 | 0.0019 | 0.0011 | 0.0019 | 221,721 | +0.00(+0.00%) |
Jun 22, 2017 | 0.0011 | 0.0020 | 0.0011 | 0.0019 | 292,200 | -0.00(-5.00%) |
Jun 21, 2017 | 0.0011 | 0.0020 | 0.0011 | 0.0020 | 295,800 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 446,339 | +0.00(+11.11%) |
Jun 19, 2017 | 0.0017 | 0.0020 | 0.0011 | 0.0018 | 1,835,957 | +0.00(+20.00%) |
Jun 16, 2017 | 0.0011 | 0.0020 | 0.0010 | 0.0015 | 1,862,579 | +0.00(+0.00%) |
Jun 15, 2017 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 2,361,122 | +0.00(+50.00%) |
Jun 14, 2017 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 482,800 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0015 | 0.0020 | 0.0010 | 0.0010 | 940,711 | -0.00(-16.67%) |
Jun 12, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 651,475 | +0.00(+20.00%) |
Jun 09, 2017 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 451,522 | -0.00(-28.57%) |
Jun 08, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 16,000 | +0.00(+16.67%) |
Jun 07, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 12,195 | +0.00(+20.00%) |
Jun 06, 2017 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 193,499 | -0.00(-16.67%) |
Jun 05, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 640,985 | +0.00(+20.00%) |
Jun 02, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11,896 | -0.00(-50.00%) |