Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 8,367,244 | -0.00(-11.11%) |
Oct 26, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 4,750 | -0.00(-18.18%) |
Oct 25, 2017 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 10,911 | +0.00(+22.22%) |
Oct 24, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,448,800 | +0.00(+12.50%) |
Oct 23, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 77,755 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,443,000 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 16,117,215 | -0.00(-20.00%) |
Oct 18, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 1,430,220 | -0.00(-16.67%) |
Oct 17, 2017 | 0.0012 | 0.0014 | 0.0010 | 0.0012 | 8,178,500 | -0.00(-20.00%) |
Oct 16, 2017 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 100,300 | +0.00(+7.14%) |
Oct 13, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100 | +0.00(+7.69%) |
Oct 12, 2017 | 0.0015 | 0.0016 | 0.0013 | 0.0013 | 610,400 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 1,694,632 | -0.00(-18.75%) |
Oct 10, 2017 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 2,940,100 | +0.00(+0.00%) |
Oct 09, 2017 | 0.0013 | 0.0016 | 0.0012 | 0.0016 | 6,682,349 | +0.00(+33.33%) |
Oct 06, 2017 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 4,845,161 | -0.00(-7.69%) |
Oct 05, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 1,498,448 | -0.00(-7.14%) |
Oct 04, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 920,010 | +0.00(+27.27%) |
Oct 02, 2017 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 1,617,959 | +0.00(+0.00%) |
Sep 29, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 91,999 | -0.00(-21.43%) |
Sep 28, 2017 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 186,100 | +0.00(+16.67%) |
Sep 27, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 2,702,836 | -0.00(-14.29%) |
Sep 26, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 586,720 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 89,450 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+7.69%) | |
Sep 18, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-7.14%) | |
Sep 15, 2017 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 1,554,751 | +0.00(+0.00%) |
Sep 14, 2017 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 1,674,108 | +0.00(+7.69%) |
Sep 13, 2017 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 1,894,259 | -0.00(-7.14%) |
Sep 12, 2017 | 0.0014 | 0.0015 | 0.0011 | 0.0014 | 8,349,277 | +0.00(+16.67%) |
Sep 11, 2017 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 3,291,628 | -0.00(-14.29%) |
Sep 08, 2017 | 0.0013 | 0.0015 | 0.0011 | 0.0014 | 4,950,200 | +0.00(+7.69%) |
Sep 07, 2017 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 662,250 | -0.00(-7.14%) |
Sep 06, 2017 | 0.0020 | 0.0020 | 0.0013 | 0.0014 | 18,235,000 | -0.00(-30.00%) |
Sep 05, 2017 | 0.0033 | 0.0038 | 0.0016 | 0.0020 | 13,409,719 | -0.00(-39.39%) |
Sep 01, 2017 | 0.0014 | 0.0033 | 0.0013 | 0.0033 | 27,907,400 | +0.00(+153.85%) |
Aug 31, 2017 | 0.0010 | 0.0015 | 0.0009 | 0.0013 | 49,577,128 | +0.00(+30.00%) |
Aug 30, 2017 | 0.0010 | 0.0013 | 0.0010 | 0.0010 | 1,112,190 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 | -0.00(-16.67%) |
Aug 28, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 90,000 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 1,720,000 | +0.00(+20.00%) |
Aug 24, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,280,000 | -0.00(-9.09%) |
Aug 23, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 41,000 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+10.00%) | |
Aug 18, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 7,873,848 | -0.00(-23.08%) |
Aug 17, 2017 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 3,554,644 | +0.00(+8.33%) |
Aug 16, 2017 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 80,000 | -0.00(-17.81%) |
Aug 15, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 20,020 | +0.00(+32.73%) |
Aug 14, 2017 | 0.0014 | 0.0014 | 0.0010 | 0.0011 | 572,000 | -0.00(-15.38%) |
Aug 11, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 600 | +0.00(+0.00%) |
Aug 10, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1,313,233 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 1,360,000 | +0.00(+18.18%) |
Aug 08, 2017 | 0.0009 | 0.0013 | 0.0009 | 0.0011 | 1,010,500 | +0.00(+22.22%) |
Aug 07, 2017 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 651,505 | -0.00(-18.18%) |
Aug 04, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 2,743,367 | -0.00(-15.38%) |
Aug 02, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) |