Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 59,186,200 | -0.00(-14.29%) |
Jan 30, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 56,069,488 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 38,796,608 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 32,884,632 | +0.00(+2.94%) |
Jan 25, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 4,413,571 | -0.00(-2.86%) |
Jan 24, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 15,585,028 | +0.00(+40.00%) |
Jan 23, 2018 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 34,796,336 | -0.00(-16.67%) |
Jan 22, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 17,320,132 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 21,545,176 | +0.00(+20.00%) |
Jan 18, 2018 | 0.0005 | 0.0008 | 0.0005 | 0.0005 | 10,398,350 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0006 | 0.0008 | 0.0005 | 0.0005 | 10,543,833 | -0.00(-28.57%) |
Jan 16, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,289,914 | +0.00(+0.00%) |
Jan 12, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0007 | 3,742,850 | +0.00(+16.67%) |
Jan 10, 2018 | 0.0008 | 0.0009 | 0.0006 | 0.0006 | 10,300,042 | -0.00(-14.29%) |
Jan 09, 2018 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 40,503,000 | +0.00(+40.00%) |
Jan 08, 2018 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 6,783,646 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 177,626 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 6,639,000 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 8,901,926 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 1,499,559 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Dec 28, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 13,884,272 | +0.00(+1.52%) |
Dec 27, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 79,027,728 | -0.00(-1.50%) |
Dec 26, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 1,817,900 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0009 | 0.0009 | 0.0006 | 0.0006 | 45,124,404 | -0.00(-33.33%) |
Dec 21, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 19,265,432 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0010 | 0.0016 | 0.0008 | 0.0009 | 127,123,328 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0013 | 0.0008 | 0.0009 | 60,210,648 | -0.00(-30.77%) | |
Dec 18, 2017 | 0.0016 | 0.0017 | 0.0011 | 0.0013 | 120,366,896 | +0.00(+8.33%) |
Dec 15, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 26,697,400 | -0.00(-20.00%) |
Dec 14, 2017 | 0.0013 | 0.0018 | 0.0013 | 0.0015 | 43,137,856 | +0.00(+15.38%) |
Dec 13, 2017 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 4,106,125 | +0.00(+8.33%) |
Dec 12, 2017 | 0.0013 | 0.0015 | 0.0012 | 0.0012 | 8,882,725 | -0.00(-20.00%) |
Dec 11, 2017 | 0.0018 | 0.0030 | 0.0012 | 0.0015 | 87,955,128 | -0.00(-16.67%) |
Dec 08, 2017 | 0.0018 | 0.0019 | 0.0014 | 0.0018 | 47,328,232 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0022 | 0.0024 | 0.0014 | 0.0018 | 30,753,076 | +0.00(+38.46%) |
Dec 06, 2017 | 0.0008 | 0.0015 | 0.0006 | 0.0013 | 39,041,232 | +0.00(+62.50%) |
Dec 05, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 2,451,492 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 17,339,780 | -0.00(-11.11%) |
Dec 01, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 14,287,172 | -0.00(-18.18%) |
Nov 30, 2017 | 0.0012 | 0.0019 | 0.0011 | 0.0011 | 38,099,940 | +0.00(+0.00%) |
Nov 29, 2017 | 0.0011 | 0.0014 | 0.0010 | 0.0011 | 5,860,717 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 9,180,120 | -0.00(-15.38%) |
Nov 27, 2017 | 0.0014 | 0.0015 | 0.0010 | 0.0013 | 26,741,676 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0018 | 0.0018 | 0.0010 | 0.0013 | 12,145,464 | -0.00(-27.78%) |
Nov 22, 2017 | 0.0020 | 0.0027 | 0.0012 | 0.0018 | 15,553,445 | +0.00(+20.00%) |
Nov 21, 2017 | 0.0020 | 0.0024 | 0.0014 | 0.0015 | 2,311,118 | -0.00(-25.00%) |
Nov 20, 2017 | 0.0020 | 0.0020 | 0.0013 | 0.0020 | 6,577,258 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0020 | 0.0026 | 0.0019 | 0.0020 | 494,550 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0023 | 0.0026 | 0.0020 | 0.0020 | 1,086,603 | -0.00(-25.93%) |
Nov 15, 2017 | 0.0024 | 0.0027 | 0.0020 | 0.0027 | 1,468,400 | +0.00(+35.00%) |
Nov 14, 2017 | 0.0022 | 0.0028 | 0.0020 | 0.0020 | 1,007,190 | -0.00(-39.39%) |
Nov 13, 2017 | 0.0028 | 0.0033 | 0.0021 | 0.0033 | 2,589,499 | +0.00(+26.92%) |
Nov 10, 2017 | 0.0027 | 0.0031 | 0.0026 | 0.0026 | 562,998 | +0.00(+4.00%) |
Nov 09, 2017 | 0.0026 | 0.0029 | 0.0025 | 0.0025 | 935,729 | -0.00(-3.85%) |
Nov 08, 2017 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 24,575 | -0.00(-7.14%) |
Nov 07, 2017 | 0.0033 | 0.0033 | 0.0028 | 0.0028 | 15,700 | +0.00(+0.00%) |
Nov 06, 2017 | 0.0029 | 0.0029 | 0.0025 | 0.0028 | 13,249 | -0.00(-15.15%) |
Nov 03, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 110,154 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 43,503 | +0.00(+10.00%) |