Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0215 | 0.0254 | 0.0155 | 0.0179 | 3,684,165 | -0.00(-14.76%) |
Aug 30, 2017 | 0.0300 | 0.0300 | 0.0191 | 0.0210 | 3,161,528 | -0.01(-30.00%) |
Aug 29, 2017 | 0.0120 | 0.0300 | 0.0120 | 0.0300 | 8,962,140 | +0.02(+104.08%) |
Aug 28, 2017 | 0.0142 | 0.0150 | 0.0100 | 0.0147 | 2,575,478 | +0.00(+8.89%) |
Aug 25, 2017 | 0.0141 | 0.0170 | 0.0105 | 0.0135 | 2,467,068 | +0.00(+0.85%) |
Aug 24, 2017 | 0.0068 | 0.0180 | 0.0068 | 0.0134 | 6,309,748 | +0.01(+112.48%) |
Aug 23, 2017 | 0.0063 | 0.0063 | 0.0055 | 0.0063 | 749,272 | +0.00(+1.29%) |
Aug 22, 2017 | 0.0052 | 0.0074 | 0.0050 | 0.0062 | 4,118,411 | +0.00(+19.62%) |
Aug 21, 2017 | 0.0049 | 0.0052 | 0.0046 | 0.0052 | 1,496,138 | +0.00(+10.64%) |
Aug 18, 2017 | 0.0043 | 0.0047 | 0.0043 | 0.0047 | 268,670 | +0.00(+2.17%) |
Aug 17, 2017 | 0.0046 | 0.0047 | 0.0046 | 0.0046 | 325,843 | +0.00(+12.20%) |
Aug 15, 2017 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+0.00%) | |
Aug 14, 2017 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 735,549 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 58,853 | +0.00(+0.00%) |
Aug 10, 2017 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 32,000 | -0.00(-2.38%) |
Aug 09, 2017 | 0.0043 | 0.0044 | 0.0042 | 0.0042 | 120,000 | -0.00(-10.64%) |
Aug 08, 2017 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 45,000 | -0.00(-2.08%) |
Aug 07, 2017 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 173,666 | +0.00(+0.15%) |
Aug 04, 2017 | 0.0045 | 0.0048 | 0.0041 | 0.0048 | 552,340 | -0.00(-0.15%) |
Aug 03, 2017 | 0.0048 | 0.0048 | 0.0047 | 0.0048 | 122,509 | -0.00(-0.62%) |
Aug 02, 2017 | 0.0047 | 0.0049 | 0.0045 | 0.0048 | 1,379,318 | +0.00(+2.77%) |
Aug 01, 2017 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 26,275 | +0.00(+0.00%) |
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%) |