Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+2.70%) | |
Aug 29, 2018 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.00(-11.90%) | |
Aug 27, 2018 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+5.00%) | |
Aug 20, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-6.98%) | |
Aug 16, 2018 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+10.26%) | |
Aug 15, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 163,018 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-11.36%) | |
Aug 09, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 22,970 | +0.00(+10.00%) |
Aug 08, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 35,000 | +0.00(+2.56%) |
Aug 07, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 2,800 | -0.00(-2.50%) |
Aug 06, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 | +0.00(+0.00%) |
Aug 02, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 | -0.00(-6.98%) |
Jul 30, 2018 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+16.22%) | |
Jul 27, 2018 | 0.0039 | 0.0039 | 0.0037 | 0.0037 | 212,600 | -0.00(-11.90%) |
Jul 26, 2018 | 0.0044 | 0.0044 | 0.0039 | 0.0042 | 291,612 | -0.00(-2.33%) |
Jul 25, 2018 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 75,100 | +0.00(+2.38%) |
Jul 24, 2018 | 0.0045 | 0.0045 | 0.0040 | 0.0042 | 212,800 | -0.00(-10.64%) |
Jul 23, 2018 | 0.0050 | 0.0052 | 0.0046 | 0.0047 | 63,600 | +0.00(+0.43%) |
Jul 20, 2018 | 0.0042 | 0.0047 | 0.0042 | 0.0047 | 2,000 | -0.00(-6.40%) |
Jul 19, 2018 | 0.0051 | 0.0052 | 0.0045 | 0.0050 | 484,542 | -0.00(-4.76%) |
Jul 18, 2018 | 0.0049 | 0.0055 | 0.0037 | 0.0053 | 707,808 | +0.00(+16.67%) |
Jul 17, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 65,000 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 31,575 | -0.00(-22.41%) |
Jul 13, 2018 | 0.0036 | 0.0059 | 0.0036 | 0.0058 | 576,295 | +0.00(+45.00%) |
Jul 12, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 61,500 | -0.00(-4.31%) |
Jul 11, 2018 | 0.0036 | 0.0042 | 0.0035 | 0.0042 | 315,208 | -0.00(-0.48%) |
Jul 10, 2018 | 0.0045 | 0.0045 | 0.0036 | 0.0042 | 120,490 | -0.00(-7.08%) |
Jul 09, 2018 | 0.0041 | 0.0045 | 0.0037 | 0.0045 | 722,342 | +0.00(+0.44%) |
Jul 06, 2018 | 0.0043 | 0.0045 | 0.0043 | 0.0045 | 237,557 | -0.00(-10.00%) |
Jul 05, 2018 | 0.0040 | 0.0050 | 0.0036 | 0.0050 | 1,273,600 | -0.00(-9.09%) |
Jul 03, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+4.76%) | |
Jul 02, 2018 | 0.0058 | 0.0058 | 0.0053 | 0.0053 | 30,400 | +0.00(+0.96%) |
Jun 29, 2018 | 0.0062 | 0.0062 | 0.0052 | 0.0052 | 75,500 | +0.00(+3.59%) |
Jun 28, 2018 | 0.0051 | 0.0052 | 0.0050 | 0.0050 | 752,355 | +0.00(+0.40%) |
Jun 27, 2018 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 92,200 | -0.00(-0.02%) |
Jun 26, 2018 | 0.0052 | 0.0053 | 0.0050 | 0.0050 | 215,000 | -0.00(-12.87%) |
Jun 25, 2018 | 0.0052 | 0.0057 | 0.0052 | 0.0057 | 33,870 | +0.00(+4.36%) |
Jun 22, 2018 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 43,000 | -0.00(-11.29%) |
Jun 21, 2018 | 0.0046 | 0.0063 | 0.0046 | 0.0062 | 180,481 | +0.00(+0.49%) |
Jun 20, 2018 | 0.0046 | 0.0062 | 0.0046 | 0.0062 | 689,564 | -0.00(-0.96%) |
Jun 18, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+0.48%) | |
Jun 15, 2018 | 0.0068 | 0.0068 | 0.0062 | 106,289 | -0.00(-8.82%) | |
Jun 14, 2018 | 0.0060 | 0.0081 | 0.0058 | 0.0068 | 312,956 | +0.00(+15.25%) |
Jun 13, 2018 | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 143,487 | +0.00(+2.43%) |
Jun 12, 2018 | 0.0060 | 0.0060 | 0.0054 | 0.0058 | 33,533 | -0.00(-3.19%) |
Jun 11, 2018 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 64,475 | -0.00(-0.83%) |
Jun 08, 2018 | 0.0055 | 0.0060 | 0.0054 | 0.0060 | 345,783 | -0.00(-11.76%) |
Jun 07, 2018 | 0.0055 | 0.0068 | 0.0055 | 0.0068 | 15,806 | -0.00(-2.86%) |
Jun 06, 2018 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 334,000 | -0.00(-5.15%) |
Jun 05, 2018 | 0.0066 | 0.0074 | 0.0060 | 0.0074 | 43,650 | -0.00(-11.08%) |
Jun 04, 2018 | 0.0069 | 0.0084 | 0.0068 | 0.0083 | 294,672 | +0.00(+10.67%) |