Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-2.04%) | |
Aug 30, 2018 | 0.0050 | 0.0053 | 0.0046 | 0.0049 | 32,128,620 | -0.00(-2.00%) |
Aug 29, 2018 | 0.0062 | 0.0062 | 0.0047 | 0.0050 | 67,931,296 | -0.00(-13.79%) |
Aug 28, 2018 | 0.0062 | 0.0064 | 0.0056 | 0.0058 | 20,756,216 | -0.00(-4.92%) |
Aug 27, 2018 | 0.0059 | 0.0066 | 0.0054 | 0.0061 | 133,138,816 | +0.00(+7.02%) |
Aug 24, 2018 | 0.0060 | 0.0064 | 0.0054 | 0.0057 | 38,724,000 | -0.00(-6.56%) |
Aug 23, 2018 | 0.0062 | 0.0070 | 0.0054 | 0.0061 | 66,572,020 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0054 | 0.0061 | 0.0051 | 0.0061 | 50,692,788 | +0.00(+12.96%) |
Aug 21, 2018 | 0.0050 | 0.0055 | 0.0042 | 0.0054 | 70,498,984 | +0.00(+20.00%) |
Aug 20, 2018 | 0.0051 | 0.0052 | 0.0043 | 0.0045 | 58,980,952 | -0.00(-10.00%) |
Aug 17, 2018 | 0.0047 | 0.0055 | 0.0037 | 0.0050 | 132,629,400 | +0.00(+11.11%) |
Aug 16, 2018 | 0.0062 | 0.0062 | 0.0041 | 0.0045 | 104,240,128 | -0.00(-15.09%) |
Aug 15, 2018 | 0.0061 | 0.0062 | 0.0032 | 0.0053 | 473,087,008 | -0.00(-8.62%) |
Aug 14, 2018 | 0.0079 | 0.0080 | 0.0052 | 0.0058 | 185,764,816 | -0.00(-23.68%) |
Aug 13, 2018 | 0.0060 | 0.0078 | 0.0056 | 0.0076 | 100,597,712 | +0.00(+31.03%) |
Aug 10, 2018 | 0.0048 | 0.0058 | 0.0047 | 0.0058 | 70,499,104 | +0.00(+23.40%) |
Aug 09, 2018 | 0.0045 | 0.0048 | 0.0042 | 0.0047 | 45,461,704 | +0.00(+9.30%) |
Aug 08, 2018 | 0.0041 | 0.0046 | 0.0038 | 0.0043 | 63,765,112 | +0.00(+4.88%) |
Aug 07, 2018 | 0.0031 | 0.0041 | 0.0031 | 0.0041 | 69,746,624 | +0.00(+2.50%) |
Aug 06, 2018 | 0.0031 | 0.0040 | 0.0027 | 0.0040 | 97,276,072 | +0.00(+33.33%) |
Aug 03, 2018 | 0.0029 | 0.0032 | 0.0027 | 0.0030 | 36,726,200 | -0.00(-3.23%) |
Aug 02, 2018 | 0.0032 | 0.0033 | 0.0029 | 0.0031 | 35,711,152 | -0.00(-3.13%) |
Aug 01, 2018 | 0.0027 | 0.0034 | 0.0027 | 0.0032 | 91,799,104 | +0.00(+23.08%) |
Jul 31, 2018 | 0.0022 | 0.0027 | 0.0021 | 0.0026 | 50,280,640 | +0.00(+13.04%) |
Jul 30, 2018 | 0.0028 | 0.0029 | 0.0021 | 0.0023 | 74,698,208 | -0.00(-17.86%) |
Jul 27, 2018 | 0.0030 | 0.0031 | 0.0024 | 0.0028 | 63,005,400 | -0.00(-6.67%) |
Jul 26, 2018 | 0.0026 | 0.0033 | 0.0025 | 0.0030 | 108,112,008 | +0.00(+3.45%) |
Jul 25, 2018 | 0.0030 | 0.0032 | 0.0026 | 0.0029 | 73,439,216 | -0.00(-6.45%) |
Jul 24, 2018 | 0.0029 | 0.0037 | 0.0027 | 0.0031 | 288,176,384 | +0.00(+6.90%) |
Jul 23, 2018 | 0.0024 | 0.0029 | 0.0021 | 0.0029 | 229,251,280 | +0.00(+31.82%) |
Jul 20, 2018 | 0.0017 | 0.0029 | 0.0016 | 0.0022 | 487,847,328 | +0.00(+29.41%) |
Jul 19, 2018 | 0.0014 | 0.0019 | 0.0014 | 0.0017 | 126,697,200 | +0.00(+13.33%) |
Jul 18, 2018 | 0.0016 | 0.0017 | 0.0013 | 0.0015 | 143,703,888 | -0.00(-6.25%) |
Jul 17, 2018 | 0.0020 | 0.0021 | 0.0015 | 0.0016 | 215,662,864 | -0.00(-15.79%) |
Jul 16, 2018 | 0.0016 | 0.0023 | 0.0013 | 0.0019 | 274,655,232 | +0.00(+18.75%) |
Jul 13, 2018 | 0.0009 | 0.0017 | 0.0009 | 0.0016 | 278,179,328 | +0.00(+77.78%) |
Jul 12, 2018 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 60,719,168 | +0.00(+12.50%) |
Jul 11, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 30,827,500 | -0.00(-11.11%) |
Jul 10, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 61,075,696 | +0.00(+12.50%) |
Jul 09, 2018 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 101,946,256 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 79,363,344 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 35,857,120 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+14.29%) | |
Jul 02, 2018 | 0.0005 | 0.0009 | 0.0004 | 0.0007 | 192,586,752 | +0.00(+40.00%) |
Jun 29, 2018 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 9,436,835 | -0.00(-16.67%) |
Jun 28, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 55,401,960 | +0.00(+20.00%) |
Jun 27, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 6,690,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 8,947,878 | +0.00(+25.00%) |
Jun 25, 2018 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 17,663,844 | -0.00(-20.00%) |
Jun 22, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 54,881,692 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 8,843,999 | -0.00(-16.67%) |
Jun 20, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 16,986,008 | +0.00(+20.00%) |
Jun 19, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 40,440,172 | -0.00(-16.67%) |
Jun 18, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 29,468,242 | +0.00(+0.00%) |
Jun 15, 2018 | 0.0007 | 0.0005 | 0.0006 | 87,135,176 | -0.00(-14.29%) | |
Jun 14, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 29,738,202 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 22,533,070 | +0.00(+0.00%) |
Jun 12, 2018 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 41,363,140 | -0.00(-22.22%) |
Jun 11, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 86,980,960 | +0.00(+5.88%) |
Jun 08, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 170,251,040 | +0.00(+6.25%) |
Jun 07, 2018 | 0.0005 | 0.0008 | 0.0004 | 0.0008 | 255,467,744 | +0.00(+60.00%) |
Jun 06, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 62,154,456 | +0.00(+25.00%) |
Jun 05, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 16,605,946 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 7,097,494 | -0.00(-20.00%) |