Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 1,047 | +0.00(+0.00%) |
Nov 29, 2017 | 0.0030 | 0.0034 | 0.0030 | 0.0034 | 2,115,776 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0038 | 0.0038 | 0.0030 | 0.0034 | 461,499 | -0.00(-10.53%) |
Nov 27, 2017 | 0.0035 | 0.0038 | 0.0035 | 0.0038 | 124,329 | +0.00(+8.57%) |
Nov 24, 2017 | 0.0034 | 0.0035 | 0.0032 | 0.0035 | 52,501 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0032 | 0.0039 | 0.0030 | 0.0035 | 1,998,910 | -0.00(-12.50%) |
Nov 21, 2017 | 0.0032 | 0.0040 | 0.0032 | 0.0040 | 9,737 | -0.00(-4.76%) |
Nov 20, 2017 | 0.0042 | 0.0045 | 0.0031 | 0.0042 | 389,866 | +0.00(+2.44%) |
Nov 17, 2017 | 0.0047 | 0.0047 | 0.0041 | 0.0041 | 82,182 | -0.00(-12.77%) |
Nov 16, 2017 | 0.0035 | 0.0055 | 0.0030 | 0.0047 | 2,792,674 | +0.00(+34.29%) |
Nov 15, 2017 | 0.0035 | 0.0035 | 0.0031 | 0.0035 | 182,956 | +0.00(+9.37%) |
Nov 14, 2017 | 0.0031 | 0.0035 | 0.0031 | 0.0032 | 1,658,002 | +0.00(+3.23%) |
Nov 13, 2017 | 0.0034 | 0.0038 | 0.0031 | 0.0031 | 2,148,863 | +0.00(+0.00%) |
Nov 10, 2017 | 0.0046 | 0.0046 | 0.0031 | 0.0031 | 2,594,018 | -0.00(-24.39%) |
Nov 09, 2017 | 0.0032 | 0.0041 | 0.0032 | 0.0041 | 575,231 | +0.00(+30.99%) |
Nov 08, 2017 | 0.0033 | 0.0047 | 0.0030 | 0.0031 | 5,057,656 | -0.00(-10.57%) |
Nov 07, 2017 | 0.0050 | 0.0050 | 0.0033 | 0.0035 | 8,544,253 | -0.00(-30.00%) |
Nov 06, 2017 | 0.0038 | 0.0051 | 0.0035 | 0.0050 | 3,013,800 | +0.00(+25.00%) |
Nov 03, 2017 | 0.0045 | 0.0057 | 0.0037 | 0.0040 | 8,603,394 | -0.00(-14.89%) |
Nov 02, 2017 | 0.0050 | 0.0061 | 0.0040 | 0.0047 | 5,429,406 | -0.00(-44.71%) |
Nov 01, 2017 | 0.0047 | 0.0085 | 0.0040 | 0.0085 | 3,584,193 | +0.00(+41.67%) |
Oct 31, 2017 | 0.0059 | 0.0070 | 0.0046 | 0.0060 | 761,559 | +0.00(+3.45%) |
Oct 30, 2017 | 0.0069 | 0.0074 | 0.0040 | 0.0058 | 924,955 | -0.00(-14.71%) |
Oct 27, 2017 | 0.0056 | 0.0085 | 0.0041 | 0.0068 | 3,209,084 | +0.00(+36.00%) |
Oct 26, 2017 | 0.0066 | 0.0070 | 0.0050 | 0.0050 | 3,028,677 | -0.00(-23.08%) |
Oct 25, 2017 | 0.0100 | 0.0100 | 0.0065 | 0.0065 | 1,717,053 | -0.00(-38.10%) |
Oct 24, 2017 | 0.0130 | 0.0180 | 0.0100 | 0.0105 | 1,118,210 | -0.00(-25.00%) |
Oct 23, 2017 | 0.0190 | 0.0200 | 0.0130 | 0.0140 | 128,576 | -0.00(-26.32%) |
Oct 20, 2017 | 0.0200 | 0.0220 | 0.0100 | 0.0190 | 1,672,103 | -0.00(-15.56%) |
Oct 19, 2017 | 0.0250 | 0.0300 | 0.0200 | 0.0225 | 73,652 | -0.00(-10.00%) |
Oct 18, 2017 | 0.0380 | 0.0500 | 0.0200 | 0.0250 | 329,318 | -0.03(-54.55%) |
Oct 17, 2017 | 0.0850 | 0.1200 | 0.0350 | 0.0550 | 735,027 | -0.03(-35.29%) |
Oct 16, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,307 | -0.03(-26.09%) |
Oct 13, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 167 | -0.03(-17.86%) |
Oct 12, 2017 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | 37,834 | +0.04(+39.86%) |
Oct 11, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1001 | 36,423 | +0.00(+0.10%) |
Oct 10, 2017 | 0.1090 | 0.1900 | 0.1000 | 0.1000 | 700,277 | -0.05(-33.33%) |
Oct 09, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,751 | -0.04(-21.05%) |
Oct 06, 2017 | 0.1070 | 0.1900 | 0.1070 | 0.1900 | 118,072 | -0.04(-18.98%) |
Oct 04, 2017 | 0.2345 | 0.2345 | 0.2345 | 1 | -0.00(-1.88%) | |
Oct 03, 2017 | 0.2000 | 0.2400 | 0.2000 | 0.2390 | 240,164 | -0.00(-0.42%) |
Sep 26, 2017 | 0.2400 | 0.2400 | 0.2400 | 53 | +0.00(+0.00%) | |
Sep 25, 2017 | 0.1500 | 0.2400 | 0.1200 | 0.2400 | 1,210 | +0.08(+54.84%) |
Sep 22, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 3,544 | -0.10(-38.00%) |
Sep 20, 2017 | 0.2500 | 0.2500 | 0.2500 | 4 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.2500 | 0.5000 | 0.2500 | 0.2500 | 5,801 | +0.00(+0.00%) |
Sep 12, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,886 | +0.00(+0.00%) |
Sep 11, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,252 | +0.03(+13.64%) |
Sep 07, 2017 | 0.2200 | 0.2200 | 0.2200 | 1 | +0.02(+10.00%) | |
Sep 06, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 14,252 | -0.00(-0.50%) |