Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0017 | 0.0020 | 0.0016 | 0.0016 | 1,198,079 | -0.00(-5.88%) |
Sep 28, 2017 | 0.0016 | 0.0018 | 0.0012 | 0.0017 | 4,654,494 | +0.00(+6.25%) |
Sep 27, 2017 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 4,731,499 | +0.00(+0.00%) |
Sep 26, 2017 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 1,262,214 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 209,500 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0025 | 0.0025 | 0.0015 | 0.0016 | 38,351,260 | -0.00(-36.00%) |
Sep 21, 2017 | 0.0020 | 0.0027 | 0.0020 | 0.0025 | 866,465 | -0.00(-7.41%) |
Sep 20, 2017 | 0.0017 | 0.0028 | 0.0017 | 0.0027 | 204,669 | -0.00(-3.57%) |
Sep 19, 2017 | 0.0031 | 0.0034 | 0.0016 | 0.0028 | 2,114,761 | -0.00(-6.67%) |
Sep 18, 2017 | 0.0022 | 0.0037 | 0.0019 | 0.0030 | 7,068,815 | +0.00(+36.36%) |
Sep 15, 2017 | 0.0019 | 0.0022 | 0.0017 | 0.0022 | 1,113,242 | +0.00(+15.79%) |
Sep 14, 2017 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 2,507,989 | +0.00(+5.56%) |
Sep 12, 2017 | 0.0018 | 0.0018 | 0.0018 | 25 | +0.00(+0.00%) | |
Sep 11, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 352,293 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 1,659,282 | +0.00(+20.00%) |
Sep 07, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 671,251 | -0.00(-3.23%) |
Sep 06, 2017 | 0.0012 | 0.0016 | 0.0011 | 0.0015 | 829,372 | +0.00(+19.23%) |
Sep 05, 2017 | 0.0010 | 0.0017 | 0.0010 | 0.0013 | 1,814,191 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 642,138 | +0.00(+8.33%) |
Aug 31, 2017 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 1,422,212 | -0.00(-7.69%) |
Aug 30, 2017 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 1,420,000 | +0.00(+28.71%) |
Aug 29, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,551 | +0.00(+1.00%) |
Aug 28, 2017 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 100,500 | -0.00(-9.09%) |
Aug 25, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 1,898,541 | +0.00(+23.60%) |
Aug 24, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 54,942 | -0.00(-1.11%) |
Aug 23, 2017 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 8,983,334 | +0.00(+12.50%) |
Aug 22, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 4,129,166 | +0.00(+14.29%) |
Aug 21, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 7,215,407 | -0.00(-22.22%) |
Aug 17, 2017 | 0.0009 | 0.0009 | 0.0009 | 3 | +0.00(+0.00%) | |
Aug 16, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 86,408 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 745,461 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0009 | 0.0009 | 0.0009 | 41 | -0.00(-10.00%) | |
Aug 10, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 274,754 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0010 | 0.0010 | 0.0010 | 121 | +0.00(+0.00%) | |
Aug 07, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 308,482 | -0.00(-16.67%) |
Aug 04, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 202,670 | -0.00(-7.69%) |
Aug 03, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 137,140 | +0.00(+4.00%) |
Aug 02, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 93,985 | +0.00(+4.17%) |
Aug 01, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,511,016 | -0.00(-7.69%) |
Jul 31, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 3,675,622 | +0.00(+8.33%) |
Jul 28, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 378,272 | +0.00(+0.84%) |
Jul 27, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 599,593 | -0.00(-0.83%) |
Jul 26, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 25,111 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 3,543,013 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,374,513 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 891,011 | -0.00(-14.29%) |
Jul 20, 2017 | 0.0015 | 0.0016 | 0.0011 | 0.0014 | 5,630,105 | -0.00(-6.67%) |
Jul 19, 2017 | 0.0015 | 0.0012 | 0.0015 | 6,713,428 | +0.00(+25.00%) | |
Jul 18, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0012 | 681,500 | +0.00(+20.00%) |
Jul 17, 2017 | 0.0012 | 0.0015 | 0.0010 | 0.0010 | 19,432,626 | -0.00(-33.33%) |
Jul 13, 2017 | 0.0015 | 0.0015 | 0.0015 | 4 | +0.00(+0.00%) | |
Jul 12, 2017 | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 14,753 | +0.00(+0.00%) |
Jul 11, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 271,008 | -0.00(-21.05%) |
Jul 10, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 50,000 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0015 | 0.0019 | 0.0012 | 0.0019 | 6,799,746 | +0.00(+0.00%) |
Jul 06, 2017 | 0.0012 | 0.0019 | 0.0012 | 0.0019 | 2,015,562 | +0.00(+54.47%) |
Jul 05, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 36,782 | -0.00(-18.00%) |