Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 12,291,400 | -0.00(-20.00%) |
Oct 30, 2017 | 0.0011 | 0.0011 | 0.0007 | 0.0010 | 15,160,774 | -0.00(-9.09%) |
Oct 27, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 2,436,810 | +0.00(+10.00%) |
Oct 26, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 16,376,025 | -0.00(-16.67%) |
Oct 25, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 310,000 | +0.00(+20.00%) |
Oct 24, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0010 | 10,169,853 | -0.00(-9.09%) |
Oct 23, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 6,681,040 | -0.00(-6.78%) |
Oct 20, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 19,689,616 | -0.00(-1.67%) |
Oct 19, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0012 | 10,124,009 | +0.00(+1.69%) |
Oct 18, 2017 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 8,041,236 | -0.00(-9.23%) |
Oct 17, 2017 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 8,251,909 | -0.00(-18.75%) |
Oct 16, 2017 | 0.0018 | 0.0018 | 0.0013 | 0.0016 | 5,343,085 | -0.00(-5.88%) |
Oct 13, 2017 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 160,000 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 1,068 | +0.00(+30.77%) |
Oct 11, 2017 | 0.0015 | 0.0017 | 0.0013 | 0.0013 | 4,073,962 | -0.00(-23.53%) |
Oct 10, 2017 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 2,405,504 | +0.00(+7.59%) |
Oct 06, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+21.54%) | |
Oct 05, 2017 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 1,275,004 | +0.00(+8.33%) |
Oct 04, 2017 | 0.0014 | 0.0018 | 0.0012 | 0.0012 | 4,215,500 | -0.00(-25.00%) |
Oct 03, 2017 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 1,424,900 | -0.00(-5.33%) |
Oct 02, 2017 | 0.0020 | 0.0020 | 0.0014 | 0.0017 | 3,488,744 | +0.00(+5.62%) |
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%) |