Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 54,099,076 | -0.00(-3.13%) |
Jul 28, 2017 | 0.0014 | 0.0018 | 0.0012 | 0.0016 | 108,352,672 | +0.00(+6.67%) |
Jul 27, 2017 | 0.0011 | 0.0017 | 0.0010 | 0.0015 | 290,718,592 | +0.00(+25.00%) |
Jul 26, 2017 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 79,937,840 | -0.00(-14.29%) |
Jul 25, 2017 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 62,109,792 | -0.00(-12.50%) |
Jul 24, 2017 | 0.0015 | 0.0019 | 0.0014 | 0.0016 | 89,135,328 | +0.00(+6.67%) |
Jul 21, 2017 | 0.0017 | 0.0018 | 0.0013 | 0.0015 | 112,215,784 | -0.00(-11.76%) |
Jul 20, 2017 | 0.0018 | 0.0019 | 0.0015 | 0.0017 | 105,410,416 | -0.00(-5.56%) |
Jul 19, 2017 | 0.0016 | 0.0022 | 0.0014 | 0.0018 | 96,108,536 | +0.00(+12.50%) |
Jul 18, 2017 | 0.0015 | 0.0018 | 0.0012 | 0.0016 | 88,224,392 | +0.00(+14.29%) |
Jul 17, 2017 | 0.0020 | 0.0021 | 0.0014 | 0.0014 | 219,880,960 | -0.00(-30.00%) |
Jul 14, 2017 | 0.0026 | 0.0028 | 0.0018 | 0.0020 | 317,556,672 | -0.00(-28.57%) |
Jul 13, 2017 | 0.0009 | 0.0033 | 0.0009 | 0.0028 | 691,044,288 | +0.00(+214.61%) |
Jul 12, 2017 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 80,108,864 | +0.00(+27.14%) |
Jul 11, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 59,798,224 | -0.00(-22.22%) |
Jul 10, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 78,178,024 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0013 | 0.0013 | 0.0009 | 0.0009 | 62,538,408 | -0.00(-21.74%) |
Jul 06, 2017 | 0.0014 | 0.0020 | 0.0010 | 0.0011 | 141,078,432 | -0.00(-17.86%) |
Jul 05, 2017 | 0.0008 | 0.0019 | 0.0008 | 0.0014 | 303,634,272 | +0.00(+75.00%) |
Jul 03, 2017 | 0.0010 | 0.0010 | 0.0007 | 0.0008 | 80,338,536 | -0.00(-27.27%) |
Jun 30, 2017 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 51,065,784 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0009 | 0.0011 | 0.0007 | 0.0011 | 155,422,960 | +0.00(+22.22%) |
Jun 28, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 70,557,584 | -0.00(-10.00%) |
Jun 27, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 34,594,660 | -0.00(-9.09%) |
Jun 26, 2017 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 92,796,224 | -0.00(-8.33%) |
Jun 23, 2017 | 0.0010 | 0.0015 | 0.0009 | 0.0012 | 104,787,488 | +0.00(+20.00%) |
Jun 22, 2017 | 0.0015 | 0.0015 | 0.0009 | 0.0010 | 38,732,756 | -0.00(-28.57%) |
Jun 21, 2017 | 0.0016 | 0.0016 | 0.0012 | 0.0014 | 30,719,406 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0016 | 0.0019 | 0.0014 | 0.0014 | 29,379,548 | -0.00(-6.67%) |
Jun 19, 2017 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 35,802,352 | +0.00(+7.14%) |
Jun 16, 2017 | 0.0022 | 0.0022 | 0.0014 | 0.0014 | 29,787,486 | -0.00(-33.33%) |
Jun 15, 2017 | 0.0019 | 0.0021 | 0.0018 | 0.0021 | 9,660,497 | +0.00(+5.00%) |
Jun 14, 2017 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 3,342,043 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 5,214,231 | -0.00(-13.04%) |
Jun 12, 2017 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 8,890,113 | -0.00(-17.86%) |
Jun 09, 2017 | 0.0028 | 0.0030 | 0.0025 | 0.0028 | 7,010,705 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0031 | 0.0031 | 0.0026 | 0.0028 | 4,544,370 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0031 | 0.0034 | 0.0028 | 0.0028 | 7,198,250 | -0.00(-9.68%) |
Jun 06, 2017 | 0.0030 | 0.0034 | 0.0029 | 0.0031 | 3,267,511 | +0.00(+6.90%) |
Jun 05, 2017 | 0.0032 | 0.0035 | 0.0029 | 0.0029 | 3,178,097 | -0.00(-3.33%) |
Jun 02, 2017 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 2,261,173 | -0.00(-15.25%) |
Jun 01, 2017 | 0.0036 | 0.0036 | 0.0026 | 0.0035 | 5,031,246 | -0.00(-1.67%) |
May 31, 2017 | 0.0034 | 0.0037 | 0.0030 | 0.0036 | 805,150 | +0.00(+20.00%) |
May 30, 2017 | 0.0034 | 0.0037 | 0.0030 | 0.0030 | 4,325,955 | -0.00(-9.09%) |
May 26, 2017 | 0.0032 | 0.0034 | 0.0026 | 0.0033 | 2,843,457 | -0.00(-2.94%) |
May 25, 2017 | 0.0029 | 0.0037 | 0.0028 | 0.0034 | 5,235,290 | +0.00(+17.24%) |
May 24, 2017 | 0.0036 | 0.0036 | 0.0028 | 0.0029 | 1,151,457 | +0.00(+0.00%) |
May 23, 2017 | 0.0037 | 0.0040 | 0.0027 | 0.0029 | 20,907,688 | -0.00(-19.44%) |
May 22, 2017 | 0.0034 | 0.0040 | 0.0030 | 0.0036 | 9,818,868 | +0.00(+9.09%) |
May 19, 2017 | 0.0034 | 0.0035 | 0.0028 | 0.0033 | 1,981,999 | -0.00(-2.94%) |
May 18, 2017 | 0.0034 | 0.0034 | 0.0029 | 0.0034 | 8,972,543 | -0.00(-2.86%) |
May 17, 2017 | 0.0035 | 0.0038 | 0.0034 | 0.0035 | 1,309,698 | +0.00(+0.00%) |
May 16, 2017 | 0.0037 | 0.0042 | 0.0035 | 0.0035 | 3,661,221 | +0.00(+6.06%) |
May 15, 2017 | 0.0035 | 0.0037 | 0.0032 | 0.0033 | 12,105,034 | -0.00(-15.38%) |
May 12, 2017 | 0.0036 | 0.0042 | 0.0033 | 0.0039 | 9,420,554 | +0.00(+0.00%) |
May 11, 2017 | 0.0035 | 0.0048 | 0.0035 | 0.0039 | 5,312,500 | +0.00(+11.43%) |
May 10, 2017 | 0.0035 | 0.0050 | 0.0033 | 0.0035 | 5,494,370 | +0.00(+0.00%) |
May 09, 2017 | 0.0039 | 0.0040 | 0.0034 | 0.0035 | 8,148,910 | -0.00(-10.26%) |
May 08, 2017 | 0.0046 | 0.0048 | 0.0038 | 0.0039 | 5,431,227 | -0.00(-18.75%) |
May 05, 2017 | 0.0044 | 0.0050 | 0.0043 | 0.0048 | 2,250,653 | +0.00(+0.00%) |
May 04, 2017 | 0.0051 | 0.0055 | 0.0045 | 0.0048 | 5,157,991 | +0.00(+9.09%) |
May 03, 2017 | 0.0054 | 0.0058 | 0.0044 | 0.0044 | 11,236,697 | -0.00(-15.22%) |
May 02, 2017 | 0.0045 | 0.0054 | 0.0043 | 0.0052 | 13,822,748 | +0.00(+15.33%) |