Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0023 | 0.0023 | 0.0023 | 50 | +0.00(+0.00%) | |
Apr 27, 2018 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 25,000 | +0.00(+91.67%) |
Apr 24, 2018 | 0.0012 | 0.0012 | 0.0012 | 24 | +0.00(+0.00%) | |
Apr 23, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 10,021 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-36.84%) | |
Apr 18, 2018 | 0.0017 | 0.0019 | 0.0012 | 0.0019 | 136,177 | +0.00(+58.33%) |
Apr 11, 2018 | 0.0012 | 0.0012 | 0.0012 | 7 | -0.00(-36.84%) | |
Apr 10, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 2,471 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 50,046 | -0.00(-5.00%) |
Apr 06, 2018 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 120,000 | +0.00(+33.33%) |
Apr 05, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 123 | -0.00(-21.05%) |
Apr 04, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 44,100 | +0.00(+26.67%) |
Apr 03, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 110,000 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 18,001 | -0.00(-12.18%) |
Mar 28, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-34.05%) | |
Mar 27, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 70,000 | +0.00(+52.35%) |
Mar 23, 2018 | 0.0017 | 0.0017 | 0.0017 | 1 | -0.00(-41.38%) | |
Mar 22, 2018 | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 130,430 | +0.00(+3.57%) |
Mar 21, 2018 | 0.0028 | 0.0028 | 0.0027 | 0.0028 | 170,001 | -0.00(-3.45%) |
Mar 20, 2018 | 0.0029 | 0.0029 | 0.0027 | 0.0029 | 115,981 | +0.00(+70.59%) |
Mar 19, 2018 | 0.0029 | 0.0029 | 0.0017 | 0.0017 | 81,858 | -0.00(-32.00%) |
Mar 16, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 164,079 | +0.00(+47.06%) |
Mar 15, 2018 | 0.0021 | 0.0022 | 0.0017 | 0.0017 | 352,464 | -0.00(-15.00%) |
Mar 14, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 87,097 | -0.00(-4.76%) |
Mar 12, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+16.67%) | |
Mar 08, 2018 | 0.0018 | 0.0018 | 0.0018 | 32 | +0.00(+0.00%) | |
Mar 07, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 6,031 | -0.00(-10.00%) |
Mar 06, 2018 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 229,906 | +0.00(+1.01%) |
Mar 05, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 90,020 | +0.00(+9.09%) |
Mar 01, 2018 | 0.0018 | 0.0018 | 0.0018 | 7 | +0.00(+0.83%) | |
Feb 27, 2018 | 0.0018 | 0.0018 | 0.0018 | 18 | -0.00(-33.33%) | |
Feb 26, 2018 | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 181,076 | +0.00(+58.82%) |
Feb 16, 2018 | 0.0017 | 0.0017 | 0.0017 | 6 | -0.00(-37.04%) | |
Feb 12, 2018 | 0.0027 | 0.0027 | 0.0027 | 3 | +0.00(+50.00%) | |
Feb 06, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Feb 01, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-10.00%) | |
Jan 31, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 41,701 | +0.00(+5.26%) |
Jan 29, 2018 | 0.0019 | 0.0019 | 0.0019 | 45 | -0.00(-9.52%) | |
Jan 26, 2018 | 0.0030 | 0.0030 | 0.0021 | 0.0021 | 412,169 | -0.00(-4.55%) |
Jan 19, 2018 | 0.0022 | 0.0022 | 0.0022 | 4 | +0.00(+0.00%) | |
Jan 16, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Jan 09, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+29.41%) | |
Jan 08, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 151 | -0.00(-5.92%) |
Jan 05, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 15,822 | -0.00(-7.85%) |
Jan 04, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 170 | +0.00(+8.94%) |
Jan 03, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 252 | +0.00(+5.88%) |
Dec 29, 2017 | 0.0017 | 0.0017 | 0.0017 | 40 | -0.00(-13.31%) | |
Dec 28, 2017 | 0.0020 | 0.0020 | 0.0020 | 358 | +0.00(+14.81%) | |
Dec 27, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 14,026 | +0.00(+0.47%) |
Dec 26, 2017 | 0.0028 | 0.0028 | 0.0017 | 0.0017 | 116,554 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 10,846 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 2,127 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,954 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0017 | 0.0028 | 0.0017 | 0.0017 | 14,291 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0017 | 0.0020 | 0.0017 | 0.0017 | 4,427 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 305 | -0.00(-10.53%) |
Dec 14, 2017 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 466 | +0.00(+5.56%) |
Dec 11, 2017 | 0.0018 | 0.0018 | 0.0018 | 76 | +0.00(+0.00%) | |
Dec 08, 2017 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 251 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 306 | +0.00(+0.00%) |
Dec 05, 2017 | 0.0018 | 0.0018 | 0.0018 | 145 | +0.00(+0.00%) | |
Dec 04, 2017 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 130,031 | -0.00(-30.77%) |
Dec 01, 2017 | 0.0026 | 0.0027 | 0.0026 | 0.0026 | 121,240 | -0.00(-25.71%) |
Nov 30, 2017 | 0.0026 | 0.0035 | 0.0026 | 0.0035 | 100,290 | +0.00(+105.88%) |
Nov 29, 2017 | 0.0033 | 0.0033 | 0.0017 | 0.0017 | 281,764 | -0.00(-48.48%) |
Nov 28, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 13,896 | -0.00(-8.33%) |
Nov 27, 2017 | 0.0028 | 0.0045 | 0.0028 | 0.0036 | 271,513 | +0.00(+111.76%) |
Nov 22, 2017 | 0.0017 | 0.0017 | 0.0017 | 6 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 24,002 | -0.00(-39.07%) |
Nov 20, 2017 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 2,846 | +0.00(+64.12%) |
Nov 17, 2017 | 0.0018 | 0.0028 | 0.0017 | 0.0017 | 303,745 | -0.00(-32.00%) |
Nov 15, 2017 | 0.0025 | 0.0025 | 0.0025 | 2 | -0.00(-10.71%) | |
Nov 14, 2017 | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 4,927 | -0.00(-3.45%) |
Nov 13, 2017 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 9,010 | +0.00(+70.59%) |
Nov 10, 2017 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 62,787 | +0.00(+0.00%) |
Nov 09, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 165,000 | -0.00(-22.73%) |
Nov 08, 2017 | 0.0030 | 0.0030 | 0.0022 | 0.0022 | 81,746 | -0.00(-12.00%) |
Nov 07, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 53,006 | +0.00(+0.00%) |
Nov 06, 2017 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 227,433 | +0.00(+0.00%) |
Nov 01, 2017 | 0.0025 | 0.0025 | 0.0025 | 54 | +0.00(+47.06%) | |
Oct 31, 2017 | 0.0024 | 0.0024 | 0.0017 | 0.0017 | 124,005 | -0.00(-32.00%) |
Oct 27, 2017 | 0.0025 | 0.0025 | 0.0025 | 14 | +0.00(+77.18%) | |
Oct 26, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 11,334 | -0.00(-43.56%) |
Oct 25, 2017 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 74,450 | +0.00(+78.57%) |
Oct 24, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 1,184,993 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 1,119,902 | -0.00(-17.65%) |
Oct 17, 2017 | 0.0017 | 0.0017 | 0.0017 | 7 | +0.00(+13.33%) | |
Oct 16, 2017 | 0.0019 | 0.0020 | 0.0006 | 0.0015 | 212,268 | -0.00(-21.05%) |
Oct 13, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 21,003 | -0.00(-5.00%) |
Oct 11, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-4.76%) | |
Oct 10, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 310,833 | +0.00(+61.54%) |
Oct 09, 2017 | 0.0020 | 0.0020 | 0.0013 | 0.0013 | 26,203 | -0.00(-46.28%) |
Oct 06, 2017 | 0.0019 | 0.0024 | 0.0017 | 0.0024 | 60,069 | +0.00(+49.38%) |
Oct 03, 2017 | 0.0016 | 0.0016 | 0.0016 | 12 | -0.00(-19.00%) | |
Oct 02, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,311 | -0.00(-4.76%) |
Sep 29, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0021 | 20,013 | +0.00(+40.00%) |
Sep 28, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 95,005 | +0.00(+7.14%) |
Sep 22, 2017 | 0.0014 | 0.0014 | 0.0014 | 75 | -0.00(-30.00%) | |
Sep 21, 2017 | 0.0019 | 0.0020 | 0.0014 | 0.0020 | 55,060 | +0.00(+5.26%) |
Sep 20, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 213,500 | -0.00(-36.67%) |
Sep 19, 2017 | 0.0018 | 0.0030 | 0.0015 | 0.0030 | 347,595 | +0.00(+100.00%) |
Sep 15, 2017 | 0.0015 | 0.0015 | 0.0015 | 29 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,115,040 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0015 | 0.0015 | 0.0015 | 11 | -0.00(-25.00%) | |
Sep 01, 2017 | 0.0020 | 0.0020 | 0.0020 | 95 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.0020 | 0.0020 | 0.0020 | 5 | +0.00(+42.86%) | |
Aug 23, 2017 | 0.0014 | 0.0014 | 0.0014 | 1 | -0.00(-11.39%) | |
Aug 21, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-1.25%) | |
Aug 14, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+14.29%) | |
Aug 08, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+16.67%) | |
Jul 31, 2017 | 0.0012 | 0.0012 | 0.0012 | 48 | +0.00(+71.43%) | |
Jul 21, 2017 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-46.15%) | |
Jul 18, 2017 | 0.0013 | 0.0013 | 0.0013 | 16 | -0.00(-48.00%) | |
Jul 17, 2017 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 17,260 | -0.00(-16.67%) |
Jul 14, 2017 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 29,998 | +0.00(+20.00%) |
Jul 13, 2017 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 16,100 | +0.00(+4.17%) |
Jul 12, 2017 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 218 | -0.00(-20.00%) |
Jul 07, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-6.25%) | |
Jun 30, 2017 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 90,369 | +0.00(+45.45%) |
Jun 28, 2017 | 0.0022 | 0.0022 | 0.0022 | 3 | +0.00(+29.41%) | |
Jun 20, 2017 | 0.0017 | 0.0017 | 0.0017 | 20 | +0.00(+0.00%) | |
Jun 15, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-15.00%) | |
Jun 14, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 25,025 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0028 | 0.0028 | 0.0020 | 0.0020 | 140,025 | -0.00(-32.43%) |
Jun 12, 2017 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 110,500 | +0.00(+5.71%) |
Jun 08, 2017 | 0.0028 | 0.0028 | 0.0028 | 7 | -0.00(-6.67%) | |
Jun 06, 2017 | 0.0030 | 0.0030 | 0.0030 | 11 | +0.00(+14.72%) | |
Jun 05, 2017 | 0.0025 | 0.0030 | 0.0025 | 0.0026 | 320,060 | -0.00(-9.83%) |
Jun 01, 2017 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+0.00%) | |
May 31, 2017 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 5,800 | +0.00(+31.40%) |
May 30, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 17,253 | +0.00(+11.69%) |
May 26, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 625 | -0.00(-31.86%) |
May 22, 2017 | 0.0029 | 0.0029 | 0.0029 | 16 | +0.00(+70.59%) | |
May 18, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+6.25%) | |
May 17, 2017 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 45,008 | -0.00(-22.71%) |
May 16, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 20,298 | +0.00(+3.50%) |
May 15, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 226 | -0.00(-3.38%) |
May 12, 2017 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 6,020 | -0.00(-20.38%) |
May 10, 2017 | 0.0026 | 0.0026 | 0.0026 | 2 | +0.00(+18.18%) | |
May 09, 2017 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 18,326 | -0.00(-12.00%) |
May 05, 2017 | 0.0025 | 0.0025 | 0.0025 | 1 | +0.00(+4.17%) | |
May 04, 2017 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,083 | +0.00(+20.00%) |
May 02, 2017 | 0.0020 | 0.0020 | 0.0020 | 12 | -0.00(-17.01%) |