Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,792 | +0.00(+24.69%) |
Jun 30, 2017 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 2,232,103 | +0.00(+6.46%) |
Jun 29, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 38,178 | +0.00(+2.73%) |
Jun 28, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 541,189 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 454,938 | -0.00(-15.38%) |
Jun 26, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 5,448 | +0.00(+8.33%) |
Jun 23, 2017 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 1,370,702 | -0.00(-12.98%) |
Jun 22, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 421,850 | +0.00(+14.92%) |
Jun 21, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 11,684 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 120,309 | +0.00(+9.09%) |
Jun 19, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 76,501 | -0.00(-12.00%) |
Jun 16, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,501 | +0.00(+13.64%) |
Jun 15, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 160,155 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 23,900 | -0.00(-2.65%) |
Jun 13, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 13,038 | +0.00(+2.73%) |
Jun 12, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 285,988 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 789,612 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 437,062 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 653,368 | -0.00(-8.33%) |
Jun 06, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 1,013,628 | -0.00(-4.00%) |
Jun 05, 2017 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 90,500 | -0.00(-9.42%) |
Jun 02, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 1,738,680 | +0.00(+11.29%) |
Jun 01, 2017 | 0.0012 | 0.0016 | 0.0011 | 0.0012 | 3,561,687 | -0.00(-22.50%) |
May 31, 2017 | 0.0014 | 0.0024 | 0.0010 | 0.0016 | 8,400,458 | +0.00(+23.08%) |
May 30, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 1,705,986 | -0.00(-13.33%) |
May 26, 2017 | 0.0020 | 0.0020 | 0.0011 | 0.0015 | 8,041,434 | -0.00(-25.00%) |
May 25, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 344,301 | +0.00(+0.00%) |
May 24, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 64,543 | -0.00(-18.37%) |
May 23, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0024 | 241,703 | -0.00(-2.00%) |
May 22, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 116,880 | +0.00(+2.04%) |
May 19, 2017 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 91,836 | -0.00(-2.00%) |
May 18, 2017 | 0.0025 | 0.0025 | 0.0021 | 0.0025 | 341,179 | +0.00(+0.00%) |
May 17, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,055 | +0.00(+4.17%) |
May 16, 2017 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 471,244 | -0.00(-7.69%) |
May 15, 2017 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 173,000 | +0.00(+0.00%) |
May 10, 2017 | 0.0026 | 0.0026 | 0.0026 | 50 | -0.00(-3.70%) | |
May 09, 2017 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 55,501 | +0.00(+0.00%) |
May 08, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 108,266 | +0.00(+0.00%) |
May 05, 2017 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 247,192 | +0.00(+0.00%) |
May 04, 2017 | 0.0025 | 0.0027 | 0.0022 | 0.0027 | 700,150 | +0.00(+0.00%) |
May 03, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 160,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0027 | 0.0027 | 0.0022 | 0.0027 | 539,585 | +0.00(+0.00%) |