Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 101,000 | +0.00(+13.33%) |
Jan 30, 2019 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 1,267,534 | -0.00(-6.25%) |
Jan 29, 2019 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 165,000 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,060,000 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 52,100 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0014 | 0.0016 | 0.0012 | 0.0016 | 1,740,083 | -0.00(-5.88%) |
Jan 23, 2019 | 0.0019 | 0.0019 | 0.0014 | 0.0017 | 4,084,567 | -0.00(-15.00%) |
Jan 22, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 82,500 | +0.00(+0.00%) |
Jan 18, 2019 | 0.0031 | 0.0031 | 0.0019 | 0.0020 | 3,272,900 | -0.00(-35.48%) |
Jan 16, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 0.0021 | 0.0031 | 0.0021 | 0.0031 | 40,000 | +0.00(+47.62%) |
Jan 14, 2019 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 133,400 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0023 | 0.0033 | 0.0020 | 0.0021 | 375,500 | -0.00(-12.50%) |
Jan 10, 2019 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 16,000 | -0.00(-27.27%) |
Jan 09, 2019 | 0.0032 | 0.0033 | 0.0026 | 0.0033 | 66,300 | +0.00(+3.12%) |
Jan 08, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 10,000 | +0.00(+28.00%) |
Jan 07, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 296,000 | -0.00(-28.57%) |
Dec 31, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0034 | 0.0035 | 0.0025 | 0.0035 | 207,800 | +0.00(+2.94%) |
Dec 27, 2018 | 0.0035 | 0.0035 | 0.0025 | 0.0034 | 170,000 | -0.00(-2.86%) |
Dec 26, 2018 | 0.0029 | 0.0035 | 0.0028 | 0.0035 | 60,100 | +0.00(+16.67%) |
Dec 24, 2018 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 80,700 | +0.00(+11.11%) |
Dec 21, 2018 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 57,500 | -0.00(-6.90%) |
Dec 20, 2018 | 0.0025 | 0.0034 | 0.0025 | 0.0029 | 309,466 | +0.00(+16.00%) |
Dec 19, 2018 | 0.0029 | 0.0034 | 0.0022 | 0.0025 | 4,214,700 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0033 | 0.0033 | 0.0025 | 0.0025 | 161,000 | -0.00(-13.79%) |
Dec 17, 2018 | 0.0023 | 0.0030 | 0.0021 | 0.0029 | 5,296,863 | +0.00(+31.82%) |
Dec 14, 2018 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 1,550,300 | +0.00(+29.41%) |
Dec 13, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 63,000 | +0.00(+30.77%) |
Dec 12, 2018 | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 1,220,000 | -0.00(-31.58%) |
Dec 11, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 52,631 | -0.00(-5.00%) |
Dec 07, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-20.00%) | |
Dec 06, 2018 | 0.0029 | 0.0029 | 0.0020 | 0.0025 | 838,000 | -0.00(-16.67%) |
Dec 04, 2018 | 0.0040 | 0.0040 | 0.0025 | 0.0030 | 1,608,000 | -0.00(-11.76%) |
Nov 30, 2018 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-2.86%) | |
Nov 29, 2018 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 4,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0019 | 0.0036 | 0.0012 | 0.0035 | 614,396 | -0.00(-2.78%) |
Nov 26, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+16.13%) | |
Nov 23, 2018 | 0.0035 | 0.0040 | 0.0031 | 0.0031 | 969,800 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-8.82%) | |
Nov 20, 2018 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 10,000 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0031 | 0.0034 | 0.0022 | 0.0034 | 48,100 | +0.00(+9.68%) |
Nov 16, 2018 | 0.0027 | 0.0035 | 0.0018 | 0.0031 | 1,246,700 | +0.00(+14.81%) |
Nov 15, 2018 | 0.0030 | 0.0030 | 0.0017 | 0.0027 | 4,907,986 | -0.00(-32.50%) |
Nov 14, 2018 | 0.0031 | 0.0040 | 0.0031 | 0.0040 | 110,500 | +0.00(+14.29%) |
Nov 13, 2018 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 140,436 | -0.00(-12.50%) |
Nov 09, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+25.00%) | |
Nov 08, 2018 | 0.0032 | 0.0032 | 0.0031 | 0.0032 | 225,000 | -0.00(-28.89%) |
Nov 07, 2018 | 0.0032 | 0.0048 | 0.0032 | 0.0045 | 126,000 | +0.00(+40.62%) |
Nov 06, 2018 | 0.0032 | 0.0048 | 0.0023 | 0.0032 | 618,008 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0033 | 0.0033 | 0.0023 | 0.0032 | 584,000 | -0.00(-37.25%) |
Nov 02, 2018 | 0.0050 | 0.0051 | 0.0031 | 0.0051 | 1,777,300 | +0.00(+2.00%) |