Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 49,958,368 | +0.00(+10.00%) |
Sep 28, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 32,583,364 | +0.00(+11.11%) |
Sep 27, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 23,615,006 | +0.00(+28.57%) |
Sep 26, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 17,181,136 | -0.00(-12.50%) |
Sep 25, 2017 | 0.0104 | 0.0104 | 0.0007 | 0.0008 | 30,788,908 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 73,283,440 | +0.00(+14.29%) |
Sep 21, 2017 | 0.0103 | 0.0103 | 0.0007 | 0.0007 | 93,216,112 | -0.00(-12.50%) |
Sep 20, 2017 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 63,202,248 | -0.00(-11.11%) |
Sep 19, 2017 | 0.0006 | 0.0010 | 0.0005 | 0.0009 | 132,227,360 | +0.00(+28.57%) |
Sep 18, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 51,427,352 | +0.00(+40.00%) |
Sep 15, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 49,346,672 | +0.00(+0.00%) |
Sep 14, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 6,671,790 | +0.00(+0.00%) |
Sep 13, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 25,839,192 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 49,831,772 | +0.00(+0.00%) |
Sep 11, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 35,224,048 | -0.00(-16.67%) |
Sep 08, 2017 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 45,832,760 | +0.00(+0.00%) |
Sep 07, 2017 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 20,685,666 | -0.00(-14.29%) |
Sep 06, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 34,137,912 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 16,149,136 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 18,473,112 | +0.00(+0.00%) |
Aug 31, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 10,751,360 | +0.00(+0.00%) |
Aug 30, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 33,419,464 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 47,964,088 | -0.00(-12.50%) |
Aug 28, 2017 | 0.0009 | 0.0009 | 0.0005 | 0.0008 | 36,006,544 | -0.00(-11.11%) |
Aug 25, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 54,732,828 | -0.00(-10.00%) |
Aug 24, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 55,709,208 | +0.00(+0.00%) |
Aug 23, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 45,607,424 | +0.00(+11.11%) |
Aug 22, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 24,800,128 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 33,730,740 | +0.00(+12.50%) |
Aug 18, 2017 | 0.0008 | 0.0008 | 0.0005 | 0.0008 | 70,090,424 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0009 | 0.0010 | 0.0005 | 0.0008 | 138,331,360 | -0.00(-11.11%) |
Aug 16, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 30,784,702 | +0.00(+12.50%) |
Aug 15, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 88,834,656 | -0.00(-11.11%) |
Aug 14, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 41,430,212 | +0.00(+12.50%) |
Aug 11, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 70,997,456 | +0.00(+14.29%) |
Aug 10, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 58,490,188 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0004 | 0.0007 | 0.0004 | 0.0007 | 118,713,504 | +0.00(+40.00%) |
Aug 08, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 42,851,200 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 31,769,896 | +0.00(+0.00%) |
Aug 04, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 23,378,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0005 | 0.0006 | 0.0003 | 0.0005 | 150,635,264 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 16,705,001 | +0.00(+25.00%) |
Aug 01, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 59,316,544 | +0.00(+0.00%) |
Jul 31, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 7,040,532 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 8,203,851 | +0.00(+0.00%) |
Jul 27, 2017 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 24,350,684 | +0.00(+0.00%) |
Jul 26, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 4,661,660 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 48,075,152 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 16,557,596 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 20,200,332 | -0.00(-20.00%) |
Jul 20, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 8,209,751 | +0.00(+25.00%) |
Jul 19, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 11,570,213 | -0.00(-20.00%) |
Jul 18, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 39,883,436 | +0.00(+0.00%) |
Jul 17, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 18,773,096 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 12,182,396 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 33,147,504 | +0.00(+25.00%) |
Jul 12, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 52,741,700 | +0.00(+0.00%) |
Jul 11, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 38,215,872 | +0.00(+0.00%) |
Jul 10, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 97,999,208 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 20,731,218 | +0.00(+0.00%) |
Jul 06, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 38,908,608 | +0.00(+100.00%) |
Jul 05, 2017 | 0.0003 | 0.0004 | 0.0002 | 0.0002 | 73,707,472 | -0.00(-50.00%) |
Jul 03, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 7,073,573 | -0.00(-20.00%) |
Jun 30, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 50,946,760 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 23,439,770 | +0.00(+25.00%) |
Jun 28, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 38,972,364 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 12,182,002 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,137,741 | +0.00(+0.00%) |
Jun 23, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 4,958,420 | +0.00(+0.00%) |
Jun 22, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 17,940,278 | +0.00(+0.00%) |
Jun 21, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 14,480,355 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 13,460,013 | -0.00(-20.00%) |
Jun 19, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 18,628,364 | +0.00(+25.00%) |
Jun 16, 2017 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 112,434,464 | -0.00(-20.00%) |
Jun 15, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 35,680,120 | -0.00(-16.67%) |
Jun 14, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 14,198,028 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 8,352,426 | +0.00(+20.00%) |
Jun 12, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 45,679,784 | -0.00(-16.67%) |
Jun 09, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 11,774,858 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 24,408,948 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 46,900,536 | -0.00(-14.29%) |
Jun 06, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 87,969,792 | +0.00(+16.67%) |
Jun 05, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 8,419,395 | -0.00(-14.29%) |
Jun 02, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 77,867,456 | +0.00(+16.67%) |
Jun 01, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 85,904,288 | -0.00(-14.29%) |
May 31, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 3,694,881 | -0.00(-12.50%) |
May 30, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 45,225,284 | -0.00(-11.11%) |
May 26, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 60,862,832 | +0.00(+0.00%) |
May 25, 2017 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 65,178,320 | -0.00(-9.09%) |
May 24, 2017 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 77,990,624 | +0.00(+10.00%) |
May 23, 2017 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 71,748,976 | -0.00(-10.00%) |
May 22, 2017 | 0.0007 | 0.0011 | 0.0006 | 0.0010 | 111,554,088 | +0.00(+25.00%) |
May 19, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 32,529,248 | +0.00(+33.33%) |
May 18, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 18,889,872 | +0.00(+0.00%) |
May 17, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 87,628,704 | +0.00(+0.00%) |
May 16, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 40,624,512 | +0.00(+0.00%) |
May 15, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 18,551,714 | -0.00(-14.29%) |
May 12, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 6,740,348 | +0.00(+0.00%) |
May 11, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 42,915,380 | +0.00(+16.67%) |
May 10, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 45,743,432 | -0.00(-14.29%) |
May 09, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 30,150,068 | -0.00(-12.50%) |
May 08, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 154,564,768 | +0.00(+14.29%) |
May 05, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 80,642,392 | -0.00(-12.50%) |
May 04, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 37,234,176 | +0.00(+0.00%) |
May 03, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 41,198,828 | +0.00(+0.00%) |
May 02, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 63,056,928 | +0.00(+14.29%) |
May 01, 2017 | 0.0008 | 0.0012 | 0.0007 | 0.0007 | 117,048,616 | -0.00(-30.00%) |
Apr 28, 2017 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 82,588,056 | -0.00(-16.67%) |
Apr 27, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 30,795,152 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0012 | 72,630,048 | +0.00(+20.00%) |
Apr 25, 2017 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 38,428,924 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0011 | 0.0014 | 0.0009 | 0.0010 | 125,964,984 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0015 | 0.0015 | 0.0009 | 0.0010 | 115,802,184 | -0.00(-28.57%) |
Apr 20, 2017 | 0.0009 | 0.0015 | 0.0008 | 0.0014 | 255,340,336 | +0.00(+75.00%) |
Apr 19, 2017 | 0.0006 | 0.0010 | 0.0006 | 0.0008 | 135,040,144 | +0.00(+14.29%) |
Apr 18, 2017 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 101,346,096 | +0.00(+27.27%) |
Apr 17, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 99,164,488 | +0.00(+10.00%) |
Apr 13, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 59,130,444 | -0.00(-28.57%) |
Apr 12, 2017 | 0.0008 | 0.0008 | 0.0005 | 0.0007 | 59,193,300 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 106,955,072 | +0.00(+16.67%) |
Apr 10, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 32,453,512 | -0.00(-14.29%) |
Apr 07, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 96,409,208 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 33,109,788 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 86,774,544 | +0.00(+27.27%) |
Apr 04, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 106,312,960 | +0.00(+10.00%) |
Apr 03, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 75,685,136 | -0.00(-16.67%) |
Mar 31, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 130,574,704 | -0.00(-14.29%) |
Mar 30, 2017 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 74,749,096 | +0.00(+75.00%) |
Mar 29, 2017 | 0.0005 | 0.0007 | 0.0004 | 0.0004 | 126,082,704 | -0.00(-33.33%) |
Mar 28, 2017 | 0.0007 | 0.0009 | 0.0005 | 0.0006 | 175,463,680 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0008 | 0.0011 | 0.0005 | 0.0006 | 142,739,248 | -0.00(-14.29%) |
Mar 24, 2017 | 0.0003 | 0.0008 | 0.0003 | 0.0007 | 289,363,040 | +0.00(+75.00%) |
Mar 23, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 29,112,496 | +0.00(+33.33%) |
Mar 22, 2017 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 58,911,852 | -0.00(-25.00%) |
Mar 21, 2017 | 0.0003 | 0.0006 | 0.0003 | 0.0004 | 317,259,072 | +0.00(+33.33%) |
Mar 20, 2017 | 0.0004 | 0.0005 | 0.0002 | 0.0003 | 230,230,032 | -0.00(-25.00%) |
Mar 17, 2017 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 508,865,888 | +0.00(+300.00%) |
Mar 16, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 24,320,004 | -0.00(-50.00%) |
Mar 15, 2017 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 213,207,280 | +0.00(+100.00%) |
Mar 14, 2017 | 0.0003 | 0.0003 | 0.0001 | 0.0001 | 119,668,952 | -0.00(-66.67%) |
Mar 13, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 68,544,800 | -0.00(-25.00%) |
Mar 10, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 93,565,928 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 81,712,800 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 114,806,560 | +0.00(+33.33%) |
Mar 07, 2017 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 63,497,528 | -0.00(-25.00%) |
Mar 06, 2017 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 151,672,688 | +0.00(+100.00%) |
Mar 03, 2017 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 266,362,176 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 288,426,112 | +0.00(+100.00%) |
Mar 01, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,391,474 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0001 | 0.0001 | 0.0001 | 82 | +0.00(+0.00%) | |
Feb 10, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 06, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 31, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 10, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+900.00%) | |
Dec 30, 2016 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-99.00%) | |
Dec 29, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+9900.00%) | |
Dec 27, 2016 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-90.00%) | |
Dec 23, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-90.00%) | |
Dec 20, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+900.00%) | |
Dec 19, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 400 | +0.00(+0.00%) |
Nov 16, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+900.00%) | |
Nov 08, 2016 | 0.0000 | 0.0000 | 0.0000 | 0 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-90.00%) | |
Oct 18, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 120 | +0.00(+0.00%) |