Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 20,698,602 | -0.00(-8.33%) |
Sep 27, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 14,724,350 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 23,786,880 | -0.00(-7.69%) |
Sep 25, 2018 | 0.0011 | 0.0014 | 0.0009 | 0.0013 | 159,867,616 | +0.00(+8.33%) |
Sep 24, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 78,742,728 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 75,636,896 | +0.00(+20.00%) |
Sep 20, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 15,649,116 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 38,889,756 | +0.00(+11.11%) |
Sep 18, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 23,838,858 | -0.00(-10.00%) |
Sep 17, 2018 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 61,638,856 | +0.00(+11.11%) |
Sep 14, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 21,238,200 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 22,398,922 | -0.00(-10.00%) |
Sep 12, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 32,537,112 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 12,539,751 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 31,999,494 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 26,021,102 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 48,079,560 | -0.00(-9.09%) |
Sep 05, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 36,205,132 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 113,512,760 | +0.00(+10.00%) |
Aug 31, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Aug 30, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 104,081,992 | +0.00(+37.50%) |
Aug 29, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 16,933,098 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 66,318,008 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 60,643,504 | -0.00(-20.00%) |
Aug 24, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 35,190,000 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 16,965,128 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 14,695,994 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 11,788,797 | -0.00(-9.09%) |
Aug 20, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 19,993,588 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 11,401,500 | +0.00(+10.00%) |
Aug 16, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 19,829,630 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 32,176,778 | -0.00(-9.09%) |
Aug 14, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 23,649,644 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0014 | 0.0014 | 0.0009 | 0.0011 | 205,204,528 | -0.00(-21.43%) |
Aug 10, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 12,721,200 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 14,840,305 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 5,924,293 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 30,150,048 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 15,071,755 | -0.00(-6.67%) |
Aug 03, 2018 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 29,311,400 | -0.00(-6.25%) |
Aug 02, 2018 | 0.0013 | 0.0017 | 0.0012 | 0.0016 | 68,525,208 | +0.00(+23.08%) |
Aug 01, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 21,709,512 | +0.00(+0.00%) |
Jul 31, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 25,316,432 | +0.00(+8.33%) |
Jul 30, 2018 | 0.0012 | 0.0015 | 0.0011 | 0.0012 | 56,107,512 | -0.00(-7.69%) |
Jul 27, 2018 | 0.0015 | 0.0015 | 0.0010 | 0.0013 | 100,896,504 | -0.00(-13.33%) |
Jul 26, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 120,811,408 | -0.00(-6.25%) |
Jul 25, 2018 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 53,460,748 | -0.00(-5.88%) |
Jul 24, 2018 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 38,394,404 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 88,231,920 | -0.00(-15.00%) |
Jul 20, 2018 | 0.0019 | 0.0021 | 0.0018 | 0.0020 | 51,957,712 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0022 | 0.0024 | 0.0019 | 0.0020 | 83,554,544 | -0.00(-13.04%) |
Jul 18, 2018 | 0.0024 | 0.0026 | 0.0021 | 0.0023 | 139,413,120 | +0.00(+21.05%) |
Jul 17, 2018 | 0.0019 | 0.0020 | 0.0015 | 0.0019 | 122,912,256 | +0.00(+5.56%) |
Jul 16, 2018 | 0.0019 | 0.0020 | 0.0017 | 0.0018 | 34,149,628 | -0.00(-5.26%) |
Jul 13, 2018 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 35,220,504 | -0.00(-5.00%) |
Jul 12, 2018 | 0.0021 | 0.0022 | 0.0019 | 0.0020 | 30,225,416 | -0.00(-4.76%) |
Jul 11, 2018 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 23,952,660 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 37,174,408 | +0.00(+5.00%) |
Jul 09, 2018 | 0.0022 | 0.0023 | 0.0019 | 0.0020 | 23,354,856 | -0.00(-13.04%) |
Jul 06, 2018 | 0.0022 | 0.0023 | 0.0018 | 0.0023 | 31,472,170 | +0.00(+4.55%) |
Jul 05, 2018 | 0.0018 | 0.0023 | 0.0018 | 0.0022 | 66,373,400 | +0.00(+22.22%) |
Jul 03, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-5.26%) |