Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |