Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0042 | 0.0047 | 0.0040 | 0.0047 | 2,101,174 | +0.00(+2.17%) |
Jul 28, 2017 | 0.0047 | 0.0047 | 0.0044 | 0.0046 | 43,400 | -0.00(-2.13%) |
Jul 27, 2017 | 0.0046 | 0.0047 | 0.0042 | 0.0047 | 232,551 | +0.00(+0.00%) |
Jul 26, 2017 | 0.0046 | 0.0047 | 0.0042 | 0.0047 | 1,764,992 | +0.00(+14.63%) |
Jul 25, 2017 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 975,212 | -0.00(-16.33%) |
Jul 24, 2017 | 0.0040 | 0.0049 | 0.0040 | 0.0049 | 434,520 | +0.00(+8.89%) |
Jul 21, 2017 | 0.0049 | 0.0049 | 0.0045 | 0.0045 | 25,553 | -0.00(-8.16%) |
Jul 20, 2017 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 5,149 | +0.00(+16.95%) |
Jul 19, 2017 | 0.0049 | 0.0049 | 0.0030 | 0.0042 | 1,414,545 | -0.00(-14.49%) |
Jul 18, 2017 | 0.0050 | 0.0050 | 0.0048 | 0.0049 | 239,670 | +0.00(+2.08%) |
Jul 17, 2017 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 10,000 | +0.00(+14.29%) |
Jul 14, 2017 | 0.0046 | 0.0048 | 0.0042 | 0.0042 | 511,605 | -0.00(-2.33%) |
Jul 13, 2017 | 0.0046 | 0.0046 | 0.0042 | 0.0043 | 846,795 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 380,000 | +0.00(+0.68%) |
Jul 11, 2017 | 0.0046 | 0.0049 | 0.0043 | 0.0043 | 207,499 | +0.00(+3.94%) |
Jul 10, 2017 | 0.0045 | 0.0052 | 0.0041 | 0.0041 | 1,075,896 | +0.00(+2.72%) |
Jul 07, 2017 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 111,842 | -0.00(-9.09%) |
Jul 06, 2017 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 12,150 | +0.00(+10.00%) |
Jul 05, 2017 | 0.0044 | 0.0044 | 0.0031 | 0.0040 | 650,722 | -0.00(-9.09%) |
Jul 03, 2017 | 0.0046 | 0.0049 | 0.0044 | 0.0044 | 138,295 | -0.00(-5.38%) |
Jun 30, 2017 | 0.0046 | 0.0049 | 0.0046 | 0.0046 | 13,500 | -0.00(-5.10%) |
Jun 29, 2017 | 0.0049 | 0.0049 | 0.0045 | 0.0049 | 84,500 | +0.00(+8.89%) |
Jun 28, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 | -0.00(-3.64%) |
Jun 26, 2017 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+16.75%) | |
Jun 23, 2017 | 0.0048 | 0.0048 | 0.0040 | 0.0040 | 2,500 | -0.00(-16.67%) |
Jun 22, 2017 | 0.0049 | 0.0049 | 0.0047 | 0.0048 | 18,366 | +0.00(+20.00%) |
Jun 21, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,000 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 245,100 | -0.00(-11.11%) |
Jun 19, 2017 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 81,195 | -0.00(-10.00%) |
Jun 16, 2017 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 321,606 | +0.00(+25.00%) |
Jun 15, 2017 | 0.0041 | 0.0048 | 0.0040 | 0.0040 | 33,000 | -0.00(-16.67%) |
Jun 14, 2017 | 0.0048 | 0.0048 | 0.0040 | 0.0048 | 30,025 | -0.00(-2.04%) |
Jun 13, 2017 | 0.0043 | 0.0049 | 0.0043 | 0.0049 | 122,324 | +0.00(+13.95%) |
Jun 12, 2017 | 0.0040 | 0.0048 | 0.0040 | 0.0043 | 572,000 | -0.00(-10.42%) |
Jun 09, 2017 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 20,500 | +0.00(+6.67%) |
Jun 08, 2017 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 246,158 | -0.00(-4.26%) |
Jun 07, 2017 | 0.0049 | 0.0050 | 0.0047 | 0.0047 | 70,010 | -0.00(-6.00%) |
Jun 06, 2017 | 0.0053 | 0.0053 | 0.0050 | 0.0050 | 365,297 | +0.00(+6.38%) |
Jun 05, 2017 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 1,116,001 | -0.00(-11.32%) |
Jun 02, 2017 | 0.0049 | 0.0053 | 0.0048 | 0.0053 | 43,684 | +0.00(+4.95%) |
Jun 01, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,500 | -0.00(-11.40%) |
May 31, 2017 | 0.0052 | 0.0057 | 0.0047 | 0.0057 | 50,000 | +0.00(+1.79%) |
May 30, 2017 | 0.0057 | 0.0057 | 0.0048 | 0.0056 | 132,500 | -0.00(-1.75%) |
May 26, 2017 | 0.0057 | 0.0057 | 0.0046 | 0.0057 | 4,142,000 | +0.00(+20.76%) |
May 25, 2017 | 0.0057 | 0.0057 | 0.0047 | 0.0047 | 936,621 | -0.00(-1.67%) |
May 24, 2017 | 0.0057 | 0.0057 | 0.0048 | 0.0048 | 130,100 | -0.00(-11.11%) |
May 23, 2017 | 0.0054 | 0.0057 | 0.0054 | 0.0054 | 137,877 | -0.00(-5.26%) |
May 22, 2017 | 0.0054 | 0.0057 | 0.0054 | 0.0057 | 32,300 | +0.00(+7.55%) |
May 19, 2017 | 0.0057 | 0.0057 | 0.0049 | 0.0053 | 42,950 | -0.00(-7.02%) |
May 18, 2017 | 0.0057 | 0.0057 | 0.0052 | 0.0057 | 128,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0057 | 0.0057 | 0.0050 | 0.0057 | 79,398 | +0.00(+4.59%) |
May 16, 2017 | 0.0057 | 0.0057 | 0.0052 | 0.0054 | 22,000 | -0.00(-11.38%) |
May 15, 2017 | 0.0059 | 0.0062 | 0.0047 | 0.0062 | 853,516 | +0.00(+4.24%) |
May 12, 2017 | 0.0053 | 0.0060 | 0.0053 | 0.0059 | 194,000 | +0.00(+22.92%) |
May 11, 2017 | 0.0052 | 0.0061 | 0.0046 | 0.0048 | 1,651,998 | -0.00(-17.24%) |
May 10, 2017 | 0.0045 | 0.0058 | 0.0043 | 0.0058 | 175,500 | +0.00(+2.65%) |
May 09, 2017 | 0.0058 | 0.0063 | 0.0045 | 0.0056 | 630,001 | -0.00(-4.24%) |
May 08, 2017 | 0.0068 | 0.0073 | 0.0047 | 0.0059 | 1,348,858 | +0.00(+15.69%) |
May 05, 2017 | 0.0063 | 0.0069 | 0.0043 | 0.0051 | 840,375 | +0.00(+2.00%) |
May 04, 2017 | 0.0056 | 0.0056 | 0.0050 | 0.0050 | 830,208 | -0.00(-16.67%) |
May 03, 2017 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 100,250 | +0.00(+0.00%) |
May 02, 2017 | 0.0074 | 0.0075 | 0.0060 | 0.0060 | 1,058,393 | -0.00(-18.92%) |