Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0050 | 0.0050 | 0.0039 | 0.0045 | 4,839,897 | +0.00(+0.07%) |
Oct 30, 2017 | 0.0056 | 0.0056 | 0.0042 | 0.0045 | 9,963,342 | -0.00(-10.06%) |
Oct 27, 2017 | 0.0046 | 0.0050 | 0.0044 | 0.0050 | 4,064,419 | +0.00(+11.11%) |
Oct 26, 2017 | 0.0054 | 0.0055 | 0.0045 | 0.0045 | 6,419,035 | -0.00(-16.67%) |
Oct 25, 2017 | 0.0053 | 0.0055 | 0.0048 | 0.0054 | 9,020,184 | +0.00(+8.00%) |
Oct 24, 2017 | 0.0049 | 0.0054 | 0.0042 | 0.0050 | 7,839,761 | +0.00(+6.38%) |
Oct 23, 2017 | 0.0035 | 0.0050 | 0.0035 | 0.0047 | 9,287,135 | +0.00(+6.82%) |
Oct 20, 2017 | 0.0041 | 0.0044 | 0.0041 | 0.0044 | 3,743,015 | +0.00(+7.32%) |
Oct 19, 2017 | 0.0040 | 0.0042 | 0.0035 | 0.0041 | 5,048,295 | +0.00(+2.50%) |
Oct 18, 2017 | 0.0038 | 0.0046 | 0.0038 | 0.0040 | 9,926,371 | +0.00(+5.26%) |
Oct 17, 2017 | 0.0045 | 0.0045 | 0.0036 | 0.0038 | 19,225,496 | -0.00(-2.56%) |
Oct 16, 2017 | 0.0050 | 0.0050 | 0.0039 | 0.0039 | 34,667,360 | -0.00(-17.02%) |
Oct 13, 2017 | 0.0047 | 0.0055 | 0.0047 | 0.0047 | 12,234,276 | -0.00(-6.00%) |
Oct 12, 2017 | 0.0010 | 0.0055 | 0.0010 | 0.0050 | 11,499,171 | -0.00(-1.96%) |
Oct 11, 2017 | 0.0053 | 0.0053 | 0.0047 | 0.0051 | 27,559,564 | -0.00(-3.77%) |
Oct 10, 2017 | 0.0056 | 0.0056 | 0.0052 | 0.0053 | 11,418,980 | -0.00(-1.85%) |
Oct 09, 2017 | 0.0057 | 0.0058 | 0.0052 | 0.0054 | 2,444,431 | -0.00(-3.57%) |
Oct 06, 2017 | 0.0057 | 0.0060 | 0.0053 | 0.0056 | 7,385,817 | -0.00(-5.08%) |
Oct 05, 2017 | 0.0060 | 0.0060 | 0.0052 | 0.0059 | 9,003,875 | +0.00(+3.51%) |
Oct 04, 2017 | 0.0056 | 0.0060 | 0.0055 | 0.0057 | 5,427,656 | -0.00(-5.00%) |
Oct 03, 2017 | 0.0053 | 0.0060 | 0.0050 | 0.0060 | 2,783,725 | +0.00(+5.26%) |
Oct 02, 2017 | 0.0094 | 0.0094 | 0.0020 | 0.0057 | 3,937,720 | -0.00(-3.39%) |
Sep 29, 2017 | 0.0063 | 0.0063 | 0.0056 | 0.0059 | 2,176,040 | +0.00(+0.03%) |
Sep 28, 2017 | 0.0057 | 0.0060 | 0.0056 | 0.0059 | 3,222,627 | -0.00(-0.03%) |
Sep 27, 2017 | 0.0094 | 0.0094 | 0.0055 | 0.0059 | 3,534,144 | +0.00(+0.00%) |
Sep 26, 2017 | 0.0062 | 0.0062 | 0.0050 | 0.0059 | 7,288,462 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0062 | 0.0063 | 0.0062 | 0.0059 | 2,599,703 | -0.00(-4.81%) |
Sep 22, 2017 | 0.0060 | 0.0063 | 0.0059 | 0.0062 | 2,397,525 | +0.00(+3.30%) |
Sep 21, 2017 | 0.0020 | 0.0063 | 0.0020 | 0.0060 | 4,523,705 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0063 | 0.0063 | 0.0052 | 0.0060 | 17,992,914 | -0.00(-4.76%) |
Sep 19, 2017 | 0.0063 | 0.0063 | 0.0060 | 0.0063 | 2,792,288 | +0.00(+1.61%) |
Sep 18, 2017 | 0.0060 | 0.0064 | 0.0020 | 0.0062 | 3,555,378 | -0.00(-1.59%) |
Sep 15, 2017 | 0.0062 | 0.0064 | 0.0060 | 0.0063 | 2,206,198 | +0.00(+1.61%) |
Sep 14, 2017 | 0.0115 | 0.0115 | 0.0060 | 0.0062 | 2,707,139 | -0.00(-3.13%) |
Sep 13, 2017 | 0.0061 | 0.0067 | 0.0060 | 0.0064 | 3,428,289 | +0.00(+1.59%) |
Sep 12, 2017 | 0.0061 | 0.0063 | 0.0061 | 0.0063 | 2,549,241 | +0.00(+3.28%) |
Sep 11, 2017 | 0.0066 | 0.0067 | 0.0061 | 0.0061 | 4,023,428 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0065 | 0.0065 | 0.0062 | 0.0061 | 5,156,609 | -0.00(-6.15%) |
Sep 07, 2017 | 0.0061 | 0.0068 | 0.0060 | 0.0065 | 3,991,555 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0069 | 0.0070 | 0.0062 | 0.0065 | 3,591,484 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0038 | 0.0071 | 0.0008 | 0.0065 | 7,591,045 | +0.00(+1.56%) |
Sep 01, 2017 | 0.0066 | 0.0067 | 0.0062 | 0.0064 | 4,654,323 | -0.00(-3.03%) |
Aug 31, 2017 | 0.0020 | 0.0069 | 0.0020 | 0.0066 | 1,742,882 | +0.00(+1.54%) |
Aug 30, 2017 | 0.0050 | 0.0074 | 0.0050 | 0.0065 | 6,529,239 | -0.00(-4.41%) |
Aug 29, 2017 | 0.0059 | 0.0071 | 0.0059 | 0.0068 | 6,547,687 | +0.00(+3.03%) |
Aug 28, 2017 | 0.0070 | 0.0071 | 0.0066 | 0.0066 | 4,390,941 | -0.00(-7.04%) |
Aug 25, 2017 | 0.0074 | 0.0080 | 0.0068 | 0.0071 | 3,814,159 | -0.00(-1.39%) |
Aug 24, 2017 | 0.0120 | 0.0120 | 0.0020 | 0.0072 | 13,939,929 | -0.00(-2.70%) |
Aug 23, 2017 | 0.0090 | 0.0090 | 0.0050 | 0.0074 | 6,153,690 | +0.00(+6.47%) |
Aug 22, 2017 | 0.0067 | 0.0077 | 0.0067 | 0.0069 | 7,190,015 | -0.00(-6.08%) |
Aug 21, 2017 | 0.0073 | 0.0077 | 0.0070 | 0.0074 | 7,367,480 | +0.00(+1.40%) |
Aug 18, 2017 | 0.0074 | 0.0075 | 0.0065 | 0.0073 | 6,838,854 | +0.00(+4.26%) |
Aug 17, 2017 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 9,101,968 | +0.00(+6.06%) |
Aug 16, 2017 | 0.0070 | 0.0070 | 0.0061 | 0.0066 | 7,158,310 | +0.00(+4.76%) |
Aug 15, 2017 | 0.0061 | 0.0065 | 0.0061 | 0.0063 | 5,003,032 | -0.00(-3.08%) |
Aug 14, 2017 | 0.0072 | 0.0072 | 0.0061 | 0.0065 | 5,928,347 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0077 | 0.0077 | 0.0062 | 0.0065 | 12,336,990 | -0.00(-1.52%) |
Aug 10, 2017 | 0.0077 | 0.0077 | 0.0060 | 0.0066 | 21,580,458 | -0.00(-2.90%) |
Aug 09, 2017 | 0.0050 | 0.0072 | 0.0050 | 0.0068 | 6,544,880 | +0.00(+9.63%) |
Aug 08, 2017 | 0.0050 | 0.0075 | 0.0065 | 0.0062 | 8,721,964 | -0.00(-4.62%) |
Aug 07, 2017 | 0.0061 | 0.0065 | 0.0060 | 0.0065 | 11,313,320 | +0.00(+8.33%) |
Aug 04, 2017 | 0.0063 | 0.0063 | 0.0060 | 7,370,185 | -0.00(-4.76%) | |
Aug 03, 2017 | 0.0066 | 0.0066 | 0.0060 | 0.0063 | 7,442,381 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0064 | 0.0067 | 0.0061 | 0.0063 | 5,121,783 | -0.00(-1.56%) |