Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 119,178,944 | -0.00(-16.67%) |
Oct 30, 2017 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 127,476,016 | -0.00(-25.00%) |
Oct 27, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 10,259,110 | +0.00(+14.29%) |
Oct 26, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 77,116,440 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 26,180,076 | -0.00(-12.50%) |
Oct 24, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 112,833,360 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 32,451,484 | -0.00(-11.11%) |
Oct 20, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 19,364,498 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 43,443,360 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 32,482,732 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 47,386,840 | -0.00(-10.00%) |
Oct 16, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 25,832,228 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 34,935,472 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 47,194,740 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 160,610,320 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 68,309,272 | +0.00(+5.26%) |
Oct 09, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0009 | 20,686,370 | -0.00(-5.00%) |
Oct 06, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 58,160,188 | +0.00(+0.00%) |
Oct 05, 2017 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 33,939,844 | -0.00(-4.76%) |
Oct 04, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 126,159,560 | -0.00(-4.55%) |
Oct 03, 2017 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 64,249,280 | -0.00(-8.33%) |
Oct 02, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 41,474,628 | +0.00(+9.09%) |
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%) |