Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 61,453,796 | -0.00(-11.76%) |
Sep 28, 2017 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 3,710,332 | +0.00(+6.25%) |
Sep 27, 2017 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 5,924,541 | +0.00(+6.67%) |
Sep 26, 2017 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 14,057,543 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0020 | 0.0021 | 0.0014 | 0.0015 | 45,223,344 | -0.00(-21.05%) |
Sep 22, 2017 | 0.0023 | 0.0024 | 0.0018 | 0.0019 | 131,384,040 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0014 | 0.0019 | 0.0014 | 0.0019 | 18,359,492 | +0.00(+26.67%) |
Sep 20, 2017 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 5,596,913 | +0.00(+0.00%) |
Sep 19, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 12,667,928 | -0.00(-3.23%) |
Sep 18, 2017 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 11,153,157 | +0.00(+10.71%) |
Sep 15, 2017 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 15,507,595 | -0.00(-6.67%) |
Sep 14, 2017 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 5,195,839 | +0.00(+0.00%) |
Sep 13, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 14,662,563 | -0.00(-6.25%) |
Sep 12, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 3,869,843 | +0.00(+0.00%) |
Sep 11, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 10,799,275 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 11,600,300 | -0.00(-5.88%) |
Sep 07, 2017 | 0.0019 | 0.0019 | 0.0016 | 0.0017 | 7,765,702 | -0.00(-5.56%) |
Sep 06, 2017 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 5,164,554 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0020 | 0.0021 | 0.0017 | 0.0018 | 5,421,590 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 4,001,725 | -0.00(-5.26%) |
Aug 31, 2017 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 11,284,888 | +0.00(+0.00%) |
Aug 30, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 16,607,998 | +0.00(+5.56%) |
Aug 29, 2017 | 0.0018 | 0.0021 | 0.0018 | 0.0018 | 5,774,149 | -0.00(-5.26%) |
Aug 28, 2017 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 10,429,843 | +0.00(+5.56%) |
Aug 25, 2017 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 6,566,638 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 4,625,229 | +0.00(+20.00%) |
Aug 23, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 12,826,101 | -0.00(-11.76%) |
Aug 22, 2017 | 0.0019 | 0.0020 | 0.0016 | 0.0017 | 21,139,800 | -0.00(-15.00%) |
Aug 21, 2017 | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 20,003,406 | -0.00(-13.04%) |
Aug 18, 2017 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 4,163,965 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 3,330,227 | +0.00(+4.55%) |
Aug 16, 2017 | 0.0021 | 0.0024 | 0.0021 | 0.0022 | 3,177,400 | +0.00(+4.76%) |
Aug 15, 2017 | 0.0023 | 0.0024 | 0.0021 | 0.0021 | 2,807,713 | -0.00(-8.70%) |
Aug 14, 2017 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 15,219,736 | -0.00(-8.00%) |
Aug 11, 2017 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 5,793,909 | +0.00(+19.05%) |
Aug 10, 2017 | 0.0022 | 0.0024 | 0.0021 | 0.0021 | 5,604,673 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 5,000,448 | -0.00(-4.55%) |
Aug 08, 2017 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 6,874,822 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0022 | 0.0024 | 0.0019 | 0.0022 | 28,268,000 | +0.00(+4.76%) |
Aug 04, 2017 | 0.0020 | 0.0027 | 0.0019 | 0.0021 | 33,571,932 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 3,083,200 | -0.00(-4.55%) |
Aug 02, 2017 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 1,534,750 | -0.00(-8.33%) |
Aug 01, 2017 | 0.0023 | 0.0026 | 0.0021 | 0.0024 | 5,773,351 | +0.00(+0.00%) |
Jul 31, 2017 | 0.0021 | 0.0025 | 0.0019 | 0.0024 | 6,144,181 | +0.00(+14.29%) |
Jul 28, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 3,668,817 | +0.00(+5.00%) |
Jul 27, 2017 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 6,740,032 | -0.00(-4.76%) |
Jul 26, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 3,135,421 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 1,079,893 | +0.00(+5.00%) |
Jul 24, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 4,652,145 | -0.00(-9.09%) |
Jul 21, 2017 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 3,479,776 | +0.00(+0.00%) |
Jul 20, 2017 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 2,692,546 | +0.00(+0.00%) |
Jul 19, 2017 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 2,014,474 | -0.00(-4.35%) |
Jul 18, 2017 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 7,639,088 | +0.00(+0.00%) |
Jul 17, 2017 | 0.0022 | 0.0025 | 0.0020 | 0.0023 | 12,302,661 | +0.00(+9.52%) |
Jul 14, 2017 | 0.0020 | 0.0024 | 0.0020 | 0.0021 | 6,227,235 | +0.00(+5.00%) |
Jul 13, 2017 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 1,624,000 | -0.00(-4.76%) |
Jul 12, 2017 | 0.0020 | 0.0023 | 0.0019 | 0.0021 | 3,028,466 | +0.00(+5.00%) |
Jul 11, 2017 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 2,599,630 | -0.00(-9.09%) |
Jul 10, 2017 | 0.0021 | 0.0024 | 0.0020 | 0.0022 | 5,104,238 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 6,802,231 | +0.00(+15.79%) |
Jul 06, 2017 | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 4,507,960 | -0.00(-9.52%) |
Jul 05, 2017 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 2,098,840 | +0.00(+5.00%) |