Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0033 | 0.0033 | 0.0028 | 0.0033 | 60,402 | +0.00(+6.45%) |
Oct 30, 2017 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 400,254 | +0.00(+10.71%) |
Oct 27, 2017 | 0.0031 | 0.0033 | 0.0028 | 0.0028 | 166,619 | +0.00(+0.00%) |
Oct 26, 2017 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 7,000 | +0.00(+16.67%) |
Oct 25, 2017 | 0.0026 | 0.0032 | 0.0024 | 0.0024 | 1,141,500 | -0.00(-7.69%) |
Oct 24, 2017 | 0.0030 | 0.0032 | 0.0026 | 0.0026 | 294,950 | -0.00(-13.33%) |
Oct 23, 2017 | 0.0030 | 0.0041 | 0.0030 | 0.0030 | 807,044 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0038 | 0.0038 | 0.0030 | 0.0030 | 53,996 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0034 | 0.0038 | 0.0030 | 0.0030 | 30,225 | -0.00(-21.05%) |
Oct 18, 2017 | 0.0035 | 0.0038 | 0.0035 | 0.0038 | 133,461 | +0.00(+35.71%) |
Oct 16, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-20.00%) | |
Oct 13, 2017 | 0.0038 | 0.0038 | 0.0028 | 0.0035 | 208,681 | +0.00(+6.06%) |
Oct 12, 2017 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 36,315 | -0.00(-1.49%) |
Oct 11, 2017 | 0.0034 | 0.0034 | 0.0028 | 0.0034 | 359,985 | -0.00(-1.47%) |
Oct 10, 2017 | 0.0041 | 0.0041 | 0.0030 | 0.0034 | 1,295,553 | -0.00(-19.05%) |
Oct 09, 2017 | 0.0031 | 0.0042 | 0.0031 | 0.0042 | 182,517 | +0.00(+35.48%) |
Oct 06, 2017 | 0.0031 | 0.0032 | 0.0031 | 0.0031 | 40,000 | -0.00(-26.19%) |
Oct 05, 2017 | 0.0036 | 0.0042 | 0.0036 | 0.0042 | 114,000 | +0.00(+16.67%) |
Oct 04, 2017 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 56,900 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 107,626 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0030 | 0.0043 | 0.0030 | 0.0036 | 98,805 | -0.00(-10.00%) |
Sep 29, 2017 | 0.0040 | 0.0043 | 0.0031 | 0.0040 | 335,183 | -0.00(-6.98%) |
Sep 28, 2017 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 188,659 | +0.00(+38.71%) |
Sep 27, 2017 | 0.0031 | 0.0037 | 0.0031 | 0.0031 | 51,427 | -0.00(-16.22%) |
Sep 26, 2017 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 50,000 | -0.00(-1.07%) |
Sep 25, 2017 | 0.0031 | 0.0038 | 0.0031 | 0.0037 | 36,900 | -0.00(-4.10%) |
Sep 22, 2017 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 40,700 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 12,000 | +0.00(+11.43%) |
Sep 20, 2017 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 27,318 | -0.00(-2.78%) |
Sep 19, 2017 | 0.0039 | 0.0039 | 0.0035 | 0.0036 | 315,203 | -0.00(-5.76%) |
Sep 18, 2017 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 20,001 | -0.00(-2.05%) |
Sep 15, 2017 | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 110,500 | +0.00(+8.33%) |
Sep 14, 2017 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 40,221 | -0.00(-12.20%) |
Sep 13, 2017 | 0.0032 | 0.0041 | 0.0032 | 0.0041 | 18,754 | +0.00(+12.33%) |
Sep 12, 2017 | 0.0038 | 0.0043 | 0.0037 | 0.0037 | 160,878 | +0.00(+14.06%) |
Sep 11, 2017 | 0.0040 | 0.0044 | 0.0031 | 0.0032 | 78,124 | -0.00(-20.00%) |
Sep 08, 2017 | 0.0024 | 0.0040 | 0.0024 | 0.0040 | 294,147 | +0.00(+60.00%) |
Sep 07, 2017 | 0.0029 | 0.0033 | 0.0023 | 0.0025 | 231,570 | -0.00(-13.79%) |
Sep 06, 2017 | 0.0029 | 0.0033 | 0.0029 | 0.0029 | 545,401 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0029 | 0.0033 | 0.0025 | 0.0029 | 46,352 | +0.00(+20.83%) |
Sep 01, 2017 | 0.0028 | 0.0029 | 0.0024 | 0.0024 | 114,997 | -0.00(-7.69%) |
Aug 31, 2017 | 0.0029 | 0.0033 | 0.0024 | 0.0026 | 232,170 | -0.00(-3.70%) |
Aug 30, 2017 | 0.0021 | 0.0027 | 0.0021 | 0.0027 | 68,287 | +0.00(+8.00%) |
Aug 29, 2017 | 0.0028 | 0.0030 | 0.0024 | 0.0025 | 136,999 | -0.00(-10.71%) |
Aug 28, 2017 | 0.0029 | 0.0032 | 0.0028 | 0.0028 | 299,129 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0032 | 0.0035 | 0.0021 | 0.0028 | 2,822,255 | -0.00(-22.22%) |
Aug 24, 2017 | 0.0037 | 0.0037 | 0.0032 | 0.0036 | 176,504 | -0.00(-9.77%) |
Aug 23, 2017 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 573,466 | +0.00(+20.91%) |
Aug 22, 2017 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 313,506 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0031 | 0.0035 | 0.0031 | 0.0033 | 2,080,029 | -0.00(-13.16%) |
Aug 18, 2017 | 0.0033 | 0.0040 | 0.0033 | 0.0038 | 270,029 | -0.00(-5.00%) |
Aug 17, 2017 | 0.0040 | 0.0041 | 0.0040 | 0.0040 | 963,018 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0036 | 0.0040 | 0.0034 | 0.0040 | 133,022 | -0.00(-4.76%) |
Aug 15, 2017 | 0.0039 | 0.0043 | 0.0036 | 0.0042 | 210,025 | +0.00(+7.69%) |
Aug 14, 2017 | 0.0043 | 0.0043 | 0.0039 | 0.0039 | 238,971 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0039 | 0.0042 | 0.0036 | 0.0039 | 146,766 | +0.00(+8.33%) |
Aug 10, 2017 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 186,508 | -0.00(-18.18%) |
Aug 09, 2017 | 0.0045 | 0.0047 | 0.0036 | 0.0044 | 611,469 | +0.00(+7.32%) |
Aug 08, 2017 | 0.0031 | 0.0044 | 0.0031 | 0.0041 | 579,223 | +0.00(+32.26%) |
Aug 07, 2017 | 0.0039 | 0.0039 | 0.0031 | 0.0031 | 1,302,423 | -0.00(-29.55%) |
Aug 04, 2017 | 0.0045 | 0.0048 | 0.0033 | 0.0044 | 793,560 | -0.00(-2.22%) |
Aug 03, 2017 | 0.0069 | 0.0069 | 0.0045 | 0.0045 | 702,418 | -0.00(-14.29%) |
Aug 02, 2017 | 0.0063 | 0.0063 | 0.0045 | 0.0053 | 134,598 | -0.00(-4.55%) |