Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,500 | +0.00(+25.00%) |
Apr 27, 2018 | 0.0022 | 0.0022 | 0.0016 | 0.0016 | 1,303,579 | -0.00(-20.00%) |
Apr 26, 2018 | 0.0017 | 0.0020 | 0.0015 | 0.0020 | 901,982 | +0.00(+11.11%) |
Apr 24, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+5.88%) | |
Apr 23, 2018 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 557,000 | +0.00(+6.25%) |
Apr 20, 2018 | 0.0013 | 0.0017 | 0.0012 | 0.0016 | 7,841,464 | +0.00(+23.08%) |
Apr 19, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 4,824,200 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0014 | 0.0019 | 0.0013 | 0.0013 | 10,517,492 | -0.00(-23.53%) |
Apr 17, 2018 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 4,824,166 | +0.00(+30.77%) |
Apr 16, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 4,178,556 | -0.00(-31.58%) |
Apr 13, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 5,000 | +0.00(+58.33%) |
Apr 12, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 4,933,523 | -0.00(-14.29%) |
Apr 11, 2018 | 0.0016 | 0.0019 | 0.0014 | 0.0014 | 9,124,586 | -0.00(-12.50%) |
Apr 10, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 2,004 | -0.00(-33.33%) |
Apr 09, 2018 | 0.0015 | 0.0024 | 0.0015 | 0.0024 | 1,081,500 | +0.00(+41.18%) |
Apr 06, 2018 | 0.0020 | 0.0025 | 0.0014 | 0.0017 | 4,343,441 | -0.00(-10.53%) |
Apr 05, 2018 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 994,000 | +0.00(+26.67%) |
Apr 04, 2018 | 0.0025 | 0.0025 | 0.0012 | 0.0015 | 5,859,323 | -0.00(-40.00%) |
Mar 29, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+47.06%) | |
Mar 28, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,008 | -0.00(-34.62%) |
Mar 27, 2018 | 0.0016 | 0.0026 | 0.0016 | 0.0026 | 38,807 | +0.00(+62.50%) |
Mar 26, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 41,310 | -0.00(-31.03%) |
Mar 23, 2018 | 0.0016 | 0.0025 | 0.0016 | 0.0023 | 5,600 | -0.00(-3.33%) |
Mar 21, 2018 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+20.00%) | |
Mar 20, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 251,267 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0017 | 0.0020 | 0.0015 | 0.0020 | 2,920,025 | +0.00(+17.65%) |
Mar 16, 2018 | 0.0025 | 0.0027 | 0.0017 | 0.0017 | 863,012 | -0.00(-32.00%) |
Mar 15, 2018 | 0.0016 | 0.0025 | 0.0016 | 0.0025 | 692,000 | +0.00(+47.06%) |
Mar 14, 2018 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 1,386,229 | -0.00(-32.00%) |
Mar 13, 2018 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 1,097,900 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0030 | 0.0030 | 0.0017 | 0.0025 | 90,500 | -0.00(-16.67%) |
Mar 09, 2018 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 310,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0025 | 0.0030 | 0.0015 | 0.0030 | 3,700,426 | +0.00(+20.00%) |
Mar 07, 2018 | 0.0024 | 0.0024 | 0.0025 | 516,262 | +0.00(+4.17%) | |
Mar 06, 2018 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 3,191,888 | -0.00(-31.82%) |
Mar 05, 2018 | 0.0031 | 0.0035 | 0.0024 | 0.0035 | 995,450 | -0.00(-7.37%) |
Mar 01, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+35.71%) | |
Feb 28, 2018 | 0.0035 | 0.0035 | 0.0028 | 0.0028 | 50,200 | -0.00(-28.21%) |
Feb 27, 2018 | 0.0031 | 0.0039 | 0.0023 | 0.0039 | 2,505,782 | +0.00(+25.81%) |
Feb 26, 2018 | 0.0042 | 0.0042 | 0.0031 | 0.0031 | 1,963,201 | -0.00(-31.11%) |
Feb 23, 2018 | 0.0055 | 0.0055 | 0.0042 | 0.0045 | 1,229,587 | -0.00(-13.46%) |
Feb 22, 2018 | 0.0090 | 0.0044 | 0.0052 | 4,342,555 | +0.00(+19.27%) | |
Feb 21, 2018 | 0.0024 | 0.0069 | 0.0023 | 0.0044 | 1,168,155 | +0.00(+74.40%) |
Feb 20, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 137,814 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-28.57%) | |
Feb 15, 2018 | 0.0030 | 0.0043 | 0.0030 | 0.0035 | 171,289 | +0.00(+59.09%) |
Feb 14, 2018 | 0.0025 | 0.0030 | 0.0022 | 0.0022 | 1,719,249 | -0.00(-26.67%) |
Feb 13, 2018 | 0.0027 | 0.0040 | 0.0025 | 0.0030 | 1,504,031 | -0.00(-23.08%) |
Feb 12, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 16,069 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0025 | 0.0039 | 0.0025 | 0.0039 | 557,483 | +0.00(+50.00%) |
Feb 08, 2018 | 0.0026 | 0.0035 | 0.0026 | 0.0026 | 1,949,050 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0038 | 0.0026 | 0.0026 | 2,669,219 | -0.00(-27.78%) | |
Feb 06, 2018 | 0.0040 | 0.0050 | 0.0036 | 0.0036 | 120,514 | -0.00(-14.29%) |
Feb 05, 2018 | 0.0040 | 0.0058 | 0.0040 | 0.0042 | 552,134 | -0.00(-50.59%) |
Feb 02, 2018 | 0.0075 | 0.0086 | 0.0050 | 0.0085 | 1,202,531 | +0.00(+0.00%) |