Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 558,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 22,226,450 | -0.00(-11.11%) |
Sep 26, 2018 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 20,477,050 | +0.00(+28.57%) |
Sep 25, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,602,914 | -0.00(-12.50%) |
Sep 24, 2018 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 2,043,750 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 13,277,200 | -0.00(-11.11%) |
Sep 20, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 1,555,718 | +0.00(+12.50%) |
Sep 19, 2018 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 7,476,395 | -0.00(-11.11%) |
Sep 18, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 3,338,198 | -0.00(-10.00%) |
Sep 17, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 2,324,868 | +0.00(+11.11%) |
Sep 14, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 10,044,800 | -0.00(-10.00%) |
Sep 13, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 7,364,223 | +0.00(+11.11%) |
Sep 12, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 3,864,787 | -0.00(-10.00%) |
Sep 11, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 21,347,876 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 2,551,340 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 37,544,300 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0012 | 0.0012 | 0.0008 | 0.0010 | 63,871,104 | -0.00(-9.09%) |
Sep 05, 2018 | 0.0015 | 0.0015 | 0.0009 | 0.0011 | 139,092,080 | -0.00(-26.67%) |
Sep 04, 2018 | 0.0019 | 0.0020 | 0.0014 | 0.0015 | 30,127,506 | -0.00(-25.00%) |
Aug 31, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
Aug 30, 2018 | 0.0015 | 0.0019 | 0.0015 | 0.0019 | 15,899,278 | +0.00(+26.67%) |
Aug 29, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 30,882,088 | -0.00(-11.76%) |
Aug 28, 2018 | 0.0024 | 0.0024 | 0.0015 | 0.0017 | 25,946,466 | -0.00(-22.73%) |
Aug 27, 2018 | 0.0018 | 0.0025 | 0.0017 | 0.0022 | 36,350,432 | +0.00(+10.00%) |
Aug 24, 2018 | 0.0024 | 0.0024 | 0.0017 | 0.0020 | 32,696,300 | -0.00(-13.04%) |
Aug 23, 2018 | 0.0030 | 0.0030 | 0.0019 | 0.0023 | 37,565,436 | -0.00(-20.69%) |
Aug 22, 2018 | 0.0022 | 0.0030 | 0.0021 | 0.0029 | 43,617,796 | +0.00(+31.82%) |
Aug 21, 2018 | 0.0015 | 0.0022 | 0.0013 | 0.0022 | 69,955,464 | +0.00(+15.79%) |
Aug 20, 2018 | 0.0015 | 0.0025 | 0.0013 | 0.0019 | 60,034,880 | +0.00(+26.67%) |
Aug 17, 2018 | 0.0009 | 0.0015 | 0.0009 | 0.0015 | 57,214,200 | +0.00(+36.36%) |
Aug 16, 2018 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 12,970,000 | -0.00(-8.33%) |
Aug 15, 2018 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 55,580,636 | +0.00(+50.00%) |
Aug 14, 2018 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 21,349,608 | -0.00(-11.11%) |
Aug 13, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 4,479,000 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 29,343,300 | -0.00(-10.00%) |
Aug 09, 2018 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 16,569,034 | +0.00(+11.11%) |
Aug 08, 2018 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 23,262,624 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 56,574,360 | +0.00(+12.50%) |
Aug 06, 2018 | 0.0005 | 0.0009 | 0.0005 | 0.0008 | 129,183,984 | +0.00(+60.00%) |
Aug 03, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 221,000 | -0.00(-16.67%) |
Aug 02, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 11,752,000 | +0.00(+20.00%) |
Aug 01, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 29,814,836 | +0.00(+0.00%) |
Jul 31, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 52,590,468 | +0.00(+0.00%) |
Jul 30, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 5,650,132 | +0.00(+0.00%) |
Jul 27, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 10,077,900 | -0.00(-28.57%) |
Jul 26, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 13,471,815 | +0.00(+16.67%) |
Jul 25, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 23,035,212 | -0.00(-14.29%) |
Jul 24, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 7,627,892 | +0.00(+16.67%) |
Jul 23, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 18,511,006 | -0.00(-25.00%) |
Jul 20, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 7,467,372 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 41,084,844 | +0.00(+14.29%) |
Jul 18, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 77,461,896 | -0.00(-12.50%) |
Jul 17, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 7,543,460 | -0.00(-20.00%) |
Jul 16, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 44,668,240 | +0.00(+11.11%) |
Jul 13, 2018 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 67,452,992 | -0.00(-10.00%) |
Jul 12, 2018 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 100,261,088 | +0.00(+25.00%) |
Jul 11, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 31,968,588 | +0.00(+14.29%) |
Jul 10, 2018 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 81,386,576 | -0.00(-22.22%) |
Jul 09, 2018 | 0.0008 | 0.0012 | 0.0008 | 0.0009 | 255,884,784 | +0.00(+47.54%) |
Jul 06, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 42,791,836 | +0.00(+22.00%) |
Jul 05, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 6,169,212 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |