Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 18,717,842 | +0.00(+12.50%) |
Jul 30, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 14,616,666 | -0.00(-20.00%) |
Jul 27, 2018 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 18,072,300 | +0.00(+0.00%) |
Jul 26, 2018 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 19,109,372 | -0.00(-16.67%) |
Jul 25, 2018 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 23,542,460 | +0.00(+9.09%) |
Jul 24, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 23,775,310 | -0.00(-8.33%) |
Jul 23, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 8,087,150 | +0.00(+9.09%) |
Jul 20, 2018 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 12,115,705 | -0.00(-8.33%) |
Jul 19, 2018 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 17,782,542 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 13,010,916 | -0.00(-7.69%) |
Jul 17, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 12,537,749 | +0.00(+8.33%) |
Jul 16, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 10,652,682 | -0.00(-7.69%) |
Jul 13, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 12,055,081 | +0.00(+8.33%) |
Jul 12, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 28,918,500 | +0.00(+9.09%) |
Jul 11, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 23,134,344 | -0.00(-15.38%) |
Jul 10, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 22,051,524 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 42,583,428 | -0.00(-7.14%) |
Jul 06, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 9,411,341 | -0.00(-6.67%) |
Jul 05, 2018 | 0.0019 | 0.0019 | 0.0013 | 0.0015 | 26,153,006 | -0.00(-11.76%) |
Jul 03, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+30.77%) | |
Jul 02, 2018 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 33,103,068 | -0.00(-7.14%) |
Jun 29, 2018 | 0.0020 | 0.0020 | 0.0013 | 0.0014 | 34,308,468 | -0.00(-30.00%) |
Jun 28, 2018 | 0.0013 | 0.0023 | 0.0012 | 0.0020 | 163,020,640 | +0.00(+66.67%) |
Jun 27, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 9,301,931 | +0.00(+20.00%) |
Jun 26, 2018 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 18,342,120 | -0.00(-16.67%) |
Jun 25, 2018 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 9,546,089 | -0.00(-7.69%) |
Jun 22, 2018 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 21,120,920 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 16,837,496 | +0.00(+8.33%) |
Jun 20, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 15,088,207 | -0.00(-14.29%) |
Jun 19, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 21,007,198 | +0.00(+7.69%) |
Jun 18, 2018 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 12,712,500 | -0.00(-13.33%) |
Jun 15, 2018 | 0.0015 | 0.0013 | 0.0015 | 9,789,195 | +0.00(+7.14%) | |
Jun 14, 2018 | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 16,869,168 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 14,106,838 | -0.00(-6.67%) |
Jun 12, 2018 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 9,431,196 | +0.00(+7.14%) |
Jun 11, 2018 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 17,479,520 | -0.00(-22.22%) |
Jun 08, 2018 | 0.0017 | 0.0019 | 0.0014 | 0.0018 | 16,724,573 | +0.00(+5.88%) |
Jun 07, 2018 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 18,563,240 | +0.00(+21.43%) |
Jun 06, 2018 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 13,254,575 | -0.00(-6.67%) |
Jun 05, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 16,185,178 | +0.00(+8.70%) |
Jun 04, 2018 | 0.0014 | 0.0016 | 0.0011 | 0.0014 | 11,469,932 | +0.00(+15.00%) |
Jun 01, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 10,084,924 | -0.00(-7.69%) |
May 31, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 13,889,929 | +0.00(+4.00%) |
May 30, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 13,059,323 | +0.00(+4.17%) |
May 29, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 15,302,337 | -0.00(-7.69%) |
May 25, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
May 24, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 8,221,730 | -0.00(-7.69%) |
May 23, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 14,992,611 | -0.00(-7.14%) |
May 22, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 13,623,371 | +0.00(+0.00%) |
May 21, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 6,639,799 | -0.00(-6.67%) |
May 18, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 6,918,629 | +0.00(+0.00%) |
May 17, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 10,513,259 | +0.00(+0.00%) |
May 16, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 10,734,403 | +0.00(+0.00%) |
May 15, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 16,868,746 | +0.00(+0.00%) |
May 14, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 14,755,055 | +0.00(+7.14%) |
May 11, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 16,226,457 | -0.00(-12.50%) |
May 10, 2018 | 0.0015 | 0.0018 | 0.0014 | 0.0016 | 13,013,323 | -0.00(-11.11%) |
May 09, 2018 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 40,075,196 | +0.00(+38.46%) |
May 08, 2018 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 25,628,708 | -0.00(-18.75%) |
May 07, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 14,240,423 | +0.00(+14.29%) |
May 04, 2018 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 22,437,152 | +0.00(+0.00%) |
May 03, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 56,608,780 | -0.00(-6.67%) |
May 02, 2018 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 8,006,333 | -0.00(-6.25%) |