Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0035 | 0.0047 | 0.0035 | 0.0047 | 3,000 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0036 | 0.0047 | 0.0036 | 0.0047 | 118,328 | -0.00(-4.08%) |
Apr 25, 2018 | 0.0049 | 0.0049 | 0.0049 | 5 | -0.00(-3.92%) | |
Apr 23, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+24.39%) | |
Apr 19, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+0.00%) | |
Apr 18, 2018 | 0.0042 | 0.0042 | 0.0035 | 0.0041 | 1,089,100 | +0.00(+2.50%) |
Apr 17, 2018 | 0.0052 | 0.0063 | 0.0036 | 0.0040 | 586,000 | -0.00(-23.08%) |
Apr 16, 2018 | 0.0047 | 0.0052 | 0.0042 | 0.0052 | 201,807 | -0.00(-1.89%) |
Apr 13, 2018 | 0.0036 | 0.0065 | 0.0031 | 0.0053 | 913,618 | -0.00(-18.46%) |
Apr 12, 2018 | 0.0065 | 0.0065 | 0.0042 | 0.0065 | 1,896,168 | +0.00(+3.17%) |
Apr 11, 2018 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 25,000 | -0.00(-10.00%) |
Apr 09, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+7.69%) | |
Apr 06, 2018 | 0.0047 | 0.0065 | 0.0047 | 0.0065 | 182,253 | +0.00(+38.30%) |
Apr 05, 2018 | 0.0047 | 0.0047 | 0.0036 | 0.0047 | 151,529 | +0.00(+2.17%) |
Apr 04, 2018 | 0.0046 | 0.0046 | 0.0036 | 0.0046 | 65,900 | -0.00(-2.13%) |
Apr 03, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 52,500 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 50,000 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+0.00%) | |
Mar 26, 2018 | 0.0047 | 0.0047 | 0.0037 | 0.0047 | 51,100 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0044 | 0.0047 | 0.0036 | 0.0047 | 251,700 | -0.00(-5.43%) |
Mar 22, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 | -0.00(-6.23%) |
Mar 21, 2018 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 5,000 | +0.00(+1.92%) |
Mar 20, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 55,700 | +0.00(+4.00%) |
Mar 19, 2018 | 0.0060 | 0.0060 | 0.0047 | 0.0050 | 62,750 | +0.00(+4.17%) |
Mar 16, 2018 | 0.0068 | 0.0068 | 0.0040 | 0.0048 | 3,271,002 | -0.00(-30.43%) |
Mar 15, 2018 | 0.0062 | 0.0069 | 0.0055 | 0.0069 | 288,527 | +0.00(+9.52%) |
Mar 14, 2018 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 18,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 5,500 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0064 | 0.0064 | 0.0043 | 0.0063 | 110,950 | -0.00(-1.56%) |
Mar 09, 2018 | 0.0063 | 0.0064 | 0.0063 | 0.0064 | 87,086 | +0.00(+1.59%) |
Mar 08, 2018 | 0.0062 | 0.0063 | 0.0060 | 0.0063 | 167,526 | +0.00(+1.61%) |
Mar 07, 2018 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 20,600 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+1.64%) | |
Mar 02, 2018 | 0.0051 | 0.0070 | 0.0030 | 0.0061 | 2,373,800 | -0.00(-11.59%) |
Mar 01, 2018 | 0.0069 | 0.0070 | 0.0069 | 0.0069 | 46,662 | -0.00(-1.43%) |
Feb 28, 2018 | 0.0060 | 0.0070 | 0.0051 | 0.0070 | 125,000 | +0.00(+1.45%) |
Feb 27, 2018 | 0.0070 | 0.0070 | 0.0040 | 0.0069 | 454,200 | +0.00(+6.15%) |
Feb 26, 2018 | 0.0060 | 0.0070 | 0.0059 | 0.0065 | 323,771 | -0.00(-7.14%) |
Feb 23, 2018 | 0.0069 | 0.0070 | 0.0067 | 0.0070 | 361,519 | +0.00(+1.45%) |
Feb 22, 2018 | 0.0070 | 0.0070 | 0.0050 | 0.0069 | 36,853 | -0.00(-1.43%) |
Feb 21, 2018 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 77,477 | +0.00(+7.69%) |
Feb 20, 2018 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 42,500 | -0.00(-7.14%) |
Feb 16, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+18.64%) | |
Feb 15, 2018 | 0.0057 | 0.0059 | 0.0055 | 0.0059 | 196,000 | +0.00(+1.72%) |
Feb 14, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 155,823 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0057 | 0.0058 | 0.0057 | 0.0058 | 329,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 232,825 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 18,400 | +0.00(+5.45%) |
Feb 08, 2018 | 0.0041 | 0.0059 | 0.0041 | 0.0055 | 122,100 | -0.00(-5.17%) |
Feb 07, 2018 | 0.0058 | 0.0058 | 0.0058 | 200,525 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.0059 | 0.0059 | 0.0052 | 0.0058 | 338,500 | -0.00(-1.69%) |
Feb 05, 2018 | 0.0059 | 0.0059 | 0.0059 | 160,300 | +0.00(+0.00%) | |
Feb 02, 2018 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 52,333 | +0.00(+0.00%) |