Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0023 | 0.0037 | 0.0023 | 0.0030 | 10,324,468 | +0.00(+30.43%) |
Oct 30, 2017 | 0.0023 | 0.0024 | 0.0023 | 0.0023 | 117,866 | +0.00(+4.55%) |
Oct 27, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 681,325 | -0.00(-8.33%) |
Oct 26, 2017 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 1,651,700 | -0.00(-11.11%) |
Oct 25, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 104,352 | +0.00(+4.17%) |
Oct 24, 2017 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 14,500 | -0.00(-4.00%) |
Oct 23, 2017 | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 526,734 | +0.00(+3.85%) |
Oct 20, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0026 | 170,200 | +0.00(+4.00%) |
Oct 19, 2017 | 0.0026 | 0.0029 | 0.0025 | 0.0025 | 295,550 | -0.00(-3.85%) |
Oct 18, 2017 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 5,100 | -0.00(-7.14%) |
Oct 17, 2017 | 0.0025 | 0.0028 | 0.0024 | 0.0028 | 757,202 | +0.00(+12.00%) |
Oct 16, 2017 | 0.0025 | 0.0029 | 0.0024 | 0.0025 | 501,574 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0028 | 0.0030 | 0.0025 | 0.0025 | 1,520,895 | -0.00(-10.71%) |
Oct 12, 2017 | 0.0029 | 0.0032 | 0.0027 | 0.0028 | 2,541,726 | -0.00(-3.45%) |
Oct 11, 2017 | 0.0025 | 0.0029 | 0.0024 | 0.0029 | 371,691 | +0.00(+19.69%) |
Oct 10, 2017 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 390,502 | -0.00(-6.81%) |
Oct 09, 2017 | 0.0025 | 0.0031 | 0.0025 | 0.0026 | 694,898 | +0.00(+4.00%) |
Oct 06, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 219,572 | -0.00(-7.41%) |
Oct 05, 2017 | 0.0023 | 0.0027 | 0.0022 | 0.0027 | 496,500 | -0.00(-3.57%) |
Oct 04, 2017 | 0.0022 | 0.0029 | 0.0022 | 0.0028 | 293,353 | -0.00(-6.35%) |
Oct 03, 2017 | 0.0031 | 0.0031 | 0.0021 | 0.0030 | 3,659,500 | -0.00(-3.55%) |
Oct 02, 2017 | 0.0027 | 0.0031 | 0.0027 | 0.0031 | 293,141 | +0.00(+14.81%) |
Sep 29, 2017 | 0.0026 | 0.0030 | 0.0026 | 0.0027 | 659,000 | -0.00(-3.57%) |
Sep 28, 2017 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 823,651 | +0.00(+12.00%) |
Sep 27, 2017 | 0.0028 | 0.0033 | 0.0025 | 0.0025 | 1,268,120 | -0.00(-16.67%) |
Sep 26, 2017 | 0.0024 | 0.0041 | 0.0024 | 0.0030 | 11,789,697 | +0.00(+15.38%) |
Sep 25, 2017 | 0.0025 | 0.0033 | 0.0023 | 0.0026 | 666,297 | -0.00(-23.53%) |
Sep 22, 2017 | 0.0030 | 0.0035 | 0.0023 | 0.0034 | 1,888,901 | +0.00(+13.33%) |
Sep 21, 2017 | 0.0028 | 0.0030 | 0.0023 | 0.0030 | 71,800 | +0.00(+3.45%) |
Sep 20, 2017 | 0.0033 | 0.0033 | 0.0022 | 0.0029 | 297,250 | -0.00(-12.12%) |
Sep 19, 2017 | 0.0027 | 0.0033 | 0.0025 | 0.0033 | 1,780,245 | +0.00(+26.92%) |
Sep 18, 2017 | 0.0025 | 0.0026 | 0.0022 | 0.0026 | 3,254,903 | -0.00(-3.70%) |
Sep 15, 2017 | 0.0031 | 0.0031 | 0.0025 | 0.0027 | 5,027,288 | -0.00(-22.86%) |
Sep 14, 2017 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 3,971,954 | +0.00(+6.06%) |
Sep 13, 2017 | 0.0040 | 0.0048 | 0.0030 | 0.0033 | 37,153,440 | -0.00(-17.50%) |
Sep 12, 2017 | 0.0025 | 0.0046 | 0.0025 | 0.0040 | 17,424,104 | +0.00(+60.00%) |
Sep 11, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 350,000 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0019 | 0.0025 | 0.0016 | 0.0025 | 3,497,514 | +0.00(+31.58%) |
Sep 07, 2017 | 0.0020 | 0.0028 | 0.0018 | 0.0019 | 854,860 | -0.00(-9.52%) |
Sep 06, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 470,854 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0022 | 0.0028 | 0.0021 | 0.0021 | 348,000 | -0.00(-4.55%) |
Sep 01, 2017 | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 106,708 | -0.00(-18.52%) |
Aug 31, 2017 | 0.0021 | 0.0027 | 0.0020 | 0.0027 | 228,499 | +0.00(+22.73%) |
Aug 30, 2017 | 0.0024 | 0.0026 | 0.0022 | 0.0022 | 44,980 | +0.00(+10.00%) |
Aug 29, 2017 | 0.0021 | 0.0030 | 0.0020 | 0.0020 | 235,375 | -0.00(-4.76%) |
Aug 28, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 142,701 | -0.00(-16.00%) |
Aug 25, 2017 | 0.0022 | 0.0028 | 0.0022 | 0.0025 | 271,578 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0023 | 0.0025 | 0.0021 | 0.0025 | 1,039,038 | +0.00(+8.70%) |
Aug 23, 2017 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 328,600 | -0.00(-17.86%) |
Aug 22, 2017 | 0.0024 | 0.0028 | 0.0024 | 0.0028 | 291,852 | +0.00(+21.74%) |
Aug 21, 2017 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 588,247 | -0.00(-17.86%) |
Aug 18, 2017 | 0.0029 | 0.0031 | 0.0023 | 0.0028 | 898,668 | +0.00(+21.74%) |
Aug 17, 2017 | 0.0026 | 0.0030 | 0.0020 | 0.0023 | 505,000 | -0.00(-23.33%) |
Aug 16, 2017 | 0.0030 | 0.0031 | 0.0030 | 0.0030 | 199,896 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0030 | 0.0030 | 0.0027 | 0.0030 | 654,000 | +0.00(+15.38%) |
Aug 14, 2017 | 0.0024 | 0.0027 | 0.0024 | 0.0026 | 485,123 | +0.00(+8.33%) |
Aug 11, 2017 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 23,652 | -0.00(-11.11%) |
Aug 10, 2017 | 0.0024 | 0.0029 | 0.0024 | 0.0027 | 282,943 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0027 | 0.0030 | 0.0027 | 0.0027 | 299,468 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0024 | 0.0030 | 0.0024 | 0.0027 | 479,403 | +0.00(+8.00%) |
Aug 07, 2017 | 0.0037 | 0.0037 | 0.0025 | 0.0025 | 167,050 | -0.00(-10.71%) |
Aug 04, 2017 | 0.0030 | 0.0030 | 0.0024 | 0.0028 | 129,882 | -0.00(-9.68%) |
Aug 03, 2017 | 0.0028 | 0.0032 | 0.0028 | 0.0031 | 721,150 | +0.00(+10.71%) |
Aug 02, 2017 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 921,566 | -0.00(-6.67%) |