Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0062 | 0.0064 | 0.0055 | 0.0058 | 118,765,680 | -0.00(-3.33%) |
Sep 28, 2017 | 0.0063 | 0.0068 | 0.0060 | 0.0060 | 171,430,800 | +0.00(+1.69%) |
Sep 27, 2017 | 0.0052 | 0.0059 | 0.0049 | 0.0059 | 126,713,592 | +0.00(+13.46%) |
Sep 26, 2017 | 0.0053 | 0.0056 | 0.0048 | 0.0052 | 59,617,528 | -0.00(-1.89%) |
Sep 25, 2017 | 0.0050 | 0.0056 | 0.0049 | 0.0053 | 124,483,464 | +0.00(+15.22%) |
Sep 22, 2017 | 0.0043 | 0.0046 | 0.0039 | 0.0046 | 88,814,776 | +0.00(+6.98%) |
Sep 21, 2017 | 0.0041 | 0.0047 | 0.0041 | 0.0043 | 85,014,552 | +0.00(+4.88%) |
Sep 20, 2017 | 0.0041 | 0.0042 | 0.0039 | 0.0041 | 39,930,268 | +0.00(+0.00%) |
Sep 19, 2017 | 0.0044 | 0.0044 | 0.0040 | 0.0041 | 37,807,460 | -0.00(-2.38%) |
Sep 18, 2017 | 0.0043 | 0.0045 | 0.0040 | 0.0042 | 84,507,064 | +0.00(+5.00%) |
Sep 15, 2017 | 0.0039 | 0.0040 | 0.0037 | 0.0040 | 36,240,088 | +0.00(+0.00%) |
Sep 14, 2017 | 0.0044 | 0.0044 | 0.0038 | 0.0040 | 54,003,624 | -0.00(-2.44%) |
Sep 13, 2017 | 0.0039 | 0.0041 | 0.0036 | 0.0041 | 72,008,096 | +0.00(+7.89%) |
Sep 12, 2017 | 0.0034 | 0.0044 | 0.0034 | 0.0038 | 99,614,960 | +0.00(+5.56%) |
Sep 11, 2017 | 0.0040 | 0.0042 | 0.0034 | 0.0036 | 121,214,336 | -0.00(-16.28%) |
Sep 08, 2017 | 0.0049 | 0.0049 | 0.0040 | 0.0043 | 117,031,328 | -0.00(-12.24%) |
Sep 07, 2017 | 0.0050 | 0.0052 | 0.0046 | 0.0049 | 49,740,168 | -0.00(-2.00%) |
Sep 06, 2017 | 0.0049 | 0.0053 | 0.0045 | 0.0050 | 69,324,120 | +0.00(+2.04%) |
Sep 05, 2017 | 0.0044 | 0.0051 | 0.0039 | 0.0049 | 117,948,416 | +0.00(+11.36%) |
Sep 01, 2017 | 0.0036 | 0.0045 | 0.0033 | 0.0044 | 136,172,320 | +0.00(+22.22%) |
Aug 31, 2017 | 0.0032 | 0.0036 | 0.0029 | 0.0036 | 137,123,472 | +0.00(+16.13%) |
Aug 30, 2017 | 0.0031 | 0.0032 | 0.0026 | 0.0031 | 129,766,912 | +0.00(+3.33%) |
Aug 29, 2017 | 0.0036 | 0.0037 | 0.0024 | 0.0030 | 401,970,080 | -0.00(-11.76%) |
Aug 28, 2017 | 0.0043 | 0.0044 | 0.0030 | 0.0034 | 272,690,784 | -0.00(-20.00%) |
Aug 25, 2017 | 0.0049 | 0.0050 | 0.0040 | 0.0043 | 129,035,872 | -0.00(-11.46%) |
Aug 24, 2017 | 0.0047 | 0.0050 | 0.0043 | 0.0048 | 118,161,344 | -0.00(-2.04%) |
Aug 23, 2017 | 0.0052 | 0.0053 | 0.0044 | 0.0049 | 130,830,976 | -0.00(-7.55%) |
Aug 22, 2017 | 0.0057 | 0.0057 | 0.0050 | 0.0053 | 73,438,040 | -0.00(-5.36%) |
Aug 21, 2017 | 0.0056 | 0.0060 | 0.0051 | 0.0056 | 59,940,508 | +0.00(+2.00%) |
Aug 18, 2017 | 0.0053 | 0.0057 | 0.0050 | 0.0055 | 90,078,016 | +0.00(+7.65%) |
Aug 17, 2017 | 0.0051 | 0.0055 | 0.0049 | 0.0051 | 60,919,944 | +0.00(+0.79%) |
Aug 16, 2017 | 0.0047 | 0.0051 | 0.0043 | 0.0051 | 118,061,520 | +0.00(+5.42%) |
Aug 15, 2017 | 0.0058 | 0.0059 | 0.0046 | 0.0048 | 118,988,944 | -0.00(-14.89%) |
Aug 14, 2017 | 0.0064 | 0.0064 | 0.0053 | 0.0056 | 83,862,080 | -0.00(-4.39%) |
Aug 11, 2017 | 0.0063 | 0.0065 | 0.0054 | 0.0059 | 90,854,688 | -0.00(-1.68%) |
Aug 10, 2017 | 0.0066 | 0.0069 | 0.0058 | 0.0060 | 151,554,192 | -0.00(-4.76%) |
Aug 09, 2017 | 0.0059 | 0.0065 | 0.0056 | 0.0063 | 140,867,904 | +0.00(+16.67%) |
Aug 08, 2017 | 0.0050 | 0.0060 | 0.0050 | 0.0054 | 143,648,080 | +0.00(+10.20%) |
Aug 07, 2017 | 0.0044 | 0.0051 | 0.0038 | 0.0049 | 185,359,392 | +0.00(+16.67%) |
Aug 04, 2017 | 0.0050 | 0.0050 | 0.0036 | 0.0042 | 359,901,920 | -0.00(-16.00%) |
Aug 03, 2017 | 0.0052 | 0.0061 | 0.0047 | 0.0050 | 148,566,320 | -0.00(-7.41%) |
Aug 02, 2017 | 0.0060 | 0.0061 | 0.0043 | 0.0054 | 464,577,568 | -0.00(-3.57%) |
Aug 01, 2017 | 0.0075 | 0.0085 | 0.0046 | 0.0056 | 677,988,736 | -0.00(-25.23%) |
Jul 31, 2017 | 0.0072 | 0.0085 | 0.0069 | 0.0075 | 228,941,856 | +0.00(+5.79%) |
Jul 28, 2017 | 0.0069 | 0.0075 | 0.0062 | 0.0071 | 226,145,504 | +0.00(+4.27%) |
Jul 27, 2017 | 0.0059 | 0.0068 | 0.0045 | 0.0068 | 292,481,344 | +0.00(+17.07%) |
Jul 26, 2017 | 0.0063 | 0.0072 | 0.0054 | 0.0058 | 291,336,224 | -0.00(-6.45%) |
Jul 25, 2017 | 0.0043 | 0.0066 | 0.0040 | 0.0062 | 404,533,152 | +0.00(+55.00%) |
Jul 24, 2017 | 0.0036 | 0.0040 | 0.0029 | 0.0040 | 196,126,464 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0044 | 0.0046 | 0.0031 | 0.0040 | 270,419,296 | -0.00(-2.44%) |
Jul 20, 2017 | 0.0032 | 0.0046 | 0.0028 | 0.0041 | 361,956,960 | +0.00(+36.67%) |
Jul 19, 2017 | 0.0027 | 0.0031 | 0.0026 | 0.0030 | 236,047,152 | +0.00(+11.11%) |
Jul 18, 2017 | 0.0027 | 0.0028 | 0.0025 | 0.0027 | 124,441,328 | +0.00(+0.00%) |
Jul 17, 2017 | 0.0022 | 0.0028 | 0.0022 | 0.0027 | 199,144,976 | +0.00(+21.62%) |
Jul 14, 2017 | 0.0019 | 0.0024 | 0.0019 | 0.0022 | 114,361,136 | +0.00(+16.84%) |
Jul 13, 2017 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 78,837,312 | -0.00(-5.00%) |
Jul 12, 2017 | 0.0020 | 0.0022 | 0.0019 | 0.0020 | 169,117,520 | +0.00(+2.56%) |
Jul 11, 2017 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 131,652,568 | +0.00(+8.33%) |
Jul 10, 2017 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 116,439,880 | +0.00(+5.88%) |
Jul 07, 2017 | 0.0016 | 0.0018 | 0.0015 | 0.0017 | 98,170,896 | +0.00(+6.25%) |
Jul 06, 2017 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 181,296,192 | -0.00(-11.11%) |
Jul 05, 2017 | 0.0019 | 0.0020 | 0.0016 | 0.0018 | 233,087,200 | -0.00(-7.69%) |