Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,511,016 | -0.00(-7.69%) |
Jul 31, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 3,675,622 | +0.00(+8.33%) |
Jul 28, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 378,272 | +0.00(+0.84%) |
Jul 27, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 599,593 | -0.00(-0.83%) |
Jul 26, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 25,111 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 3,543,013 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,374,513 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 891,011 | -0.00(-14.29%) |
Jul 20, 2017 | 0.0015 | 0.0016 | 0.0011 | 0.0014 | 5,630,105 | -0.00(-6.67%) |
Jul 19, 2017 | 0.0015 | 0.0012 | 0.0015 | 6,713,428 | +0.00(+25.00%) | |
Jul 18, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0012 | 681,500 | +0.00(+20.00%) |
Jul 17, 2017 | 0.0012 | 0.0015 | 0.0010 | 0.0010 | 19,432,626 | -0.00(-33.33%) |
Jul 13, 2017 | 0.0015 | 0.0015 | 0.0015 | 4 | +0.00(+0.00%) | |
Jul 12, 2017 | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 14,753 | +0.00(+0.00%) |
Jul 11, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 271,008 | -0.00(-21.05%) |
Jul 10, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 50,000 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0015 | 0.0019 | 0.0012 | 0.0019 | 6,799,746 | +0.00(+0.00%) |
Jul 06, 2017 | 0.0012 | 0.0019 | 0.0012 | 0.0019 | 2,015,562 | +0.00(+54.47%) |
Jul 05, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 36,782 | -0.00(-18.00%) |
Jul 03, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,792 | +0.00(+24.69%) |
Jun 30, 2017 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 2,232,103 | +0.00(+6.46%) |
Jun 29, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 38,178 | +0.00(+2.73%) |
Jun 28, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 541,189 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 454,938 | -0.00(-15.38%) |
Jun 26, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 5,448 | +0.00(+8.33%) |
Jun 23, 2017 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 1,370,702 | -0.00(-12.98%) |
Jun 22, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 421,850 | +0.00(+14.92%) |
Jun 21, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 11,684 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 120,309 | +0.00(+9.09%) |
Jun 19, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 76,501 | -0.00(-12.00%) |
Jun 16, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,501 | +0.00(+13.64%) |
Jun 15, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 160,155 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 23,900 | -0.00(-2.65%) |
Jun 13, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 13,038 | +0.00(+2.73%) |
Jun 12, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 285,988 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 789,612 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 437,062 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 653,368 | -0.00(-8.33%) |
Jun 06, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 1,013,628 | -0.00(-4.00%) |
Jun 05, 2017 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 90,500 | -0.00(-9.42%) |
Jun 02, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 1,738,680 | +0.00(+11.29%) |