Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 439,021 | +0.00(+0.00%) |
May 30, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 400,008 | -0.00(-11.76%) |
May 29, 2018 | 0.0029 | 0.0034 | 0.0029 | 0.0034 | 60,000 | +0.00(+6.25%) |
May 25, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-17.95%) | |
May 24, 2018 | 0.0030 | 0.0039 | 0.0030 | 0.0039 | 330,523 | +0.00(+30.00%) |
May 22, 2018 | 0.0030 | 0.0030 | 0.0030 | 79 | -0.00(-25.00%) | |
May 21, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 202,049 | +0.00(+0.00%) |
May 18, 2018 | 0.0039 | 0.0042 | 0.0039 | 0.0040 | 127,663 | +0.00(+14.29%) |
May 17, 2018 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 31,240 | +0.00(+0.00%) |
May 16, 2018 | 0.0033 | 0.0038 | 0.0033 | 0.0035 | 2,394,800 | +0.00(+6.06%) |
May 15, 2018 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 49,312 | +0.00(+22.22%) |
May 14, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 210 | -0.00(-15.62%) |
May 11, 2018 | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 262,275 | +0.00(+18.52%) |
May 10, 2018 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 100,180 | -0.00(-28.95%) |
May 09, 2018 | 0.0027 | 0.0040 | 0.0027 | 0.0038 | 1,319,634 | +0.00(+18.75%) |
May 08, 2018 | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 68,528 | +0.00(+6.67%) |
May 07, 2018 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 110,100 | -0.00(-14.29%) |
May 04, 2018 | 0.0025 | 0.0035 | 0.0025 | 0.0035 | 18,249 | +0.00(+20.69%) |
May 03, 2018 | 0.0037 | 0.0037 | 0.0029 | 0.0029 | 12,702 | -0.00(-14.71%) |
May 02, 2018 | 0.0030 | 0.0034 | 0.0025 | 0.0034 | 1,724,757 | +0.00(+9.68%) |
May 01, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 20,000 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 10,001 | -0.00(-22.50%) |
Apr 27, 2018 | 0.0032 | 0.0043 | 0.0032 | 0.0040 | 134,506 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0031 | 0.0043 | 0.0031 | 0.0040 | 74,525 | +0.00(+8.11%) |
Apr 25, 2018 | 0.0031 | 0.0037 | 0.0031 | 0.0037 | 318,897 | -0.00(-9.76%) |
Apr 24, 2018 | 0.0037 | 0.0041 | 0.0031 | 0.0041 | 67,216 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0035 | 0.0041 | 0.0030 | 0.0041 | 711,963 | +0.00(+16.15%) |
Apr 20, 2018 | 0.0032 | 0.0040 | 0.0025 | 0.0035 | 16,749,257 | +0.00(+10.31%) |
Apr 19, 2018 | 0.0040 | 0.0040 | 0.0032 | 0.0032 | 79,950 | -0.00(-20.00%) |
Apr 18, 2018 | 0.0033 | 0.0040 | 0.0027 | 0.0040 | 12,548,309 | -0.00(-20.00%) |
Apr 17, 2018 | 0.0032 | 0.0050 | 0.0032 | 0.0050 | 33,558 | +0.00(+11.11%) |
Apr 11, 2018 | 0.0045 | 0.0045 | 0.0045 | 60 | +0.00(+0.22%) | |
Apr 10, 2018 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 174,179 | +0.00(+28.29%) |
Apr 06, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-5.41%) | |
Apr 05, 2018 | 0.0035 | 0.0037 | 0.0035 | 0.0037 | 1,280 | -0.00(-17.41%) |
Apr 03, 2018 | 0.0045 | 0.0045 | 0.0045 | 4 | -0.00(-15.47%) | |
Apr 02, 2018 | 0.0040 | 0.0053 | 0.0023 | 0.0053 | 3,624,583 | +0.00(+32.50%) |
Mar 29, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-11.11%) | |
Mar 28, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 43,130 | -0.00(-15.09%) |
Mar 27, 2018 | 0.0049 | 0.0053 | 0.0049 | 0.0053 | 18,733 | +0.00(+29.27%) |
Mar 26, 2018 | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 63,687 | -0.00(-16.33%) |
Mar 23, 2018 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 51,200 | +0.00(+8.89%) |
Mar 22, 2018 | 0.0044 | 0.0047 | 0.0040 | 0.0045 | 135,034 | -0.00(-6.25%) |
Mar 21, 2018 | 0.0035 | 0.0048 | 0.0035 | 0.0048 | 114,111 | +0.00(+20.00%) |
Mar 20, 2018 | 0.0045 | 0.0045 | 0.0035 | 0.0040 | 367,790 | -0.00(-20.00%) |
Mar 19, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,024 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 3,367,878 | -0.00(-3.85%) |
Mar 14, 2018 | 0.0052 | 0.0052 | 0.0052 | 10 | +0.00(+15.56%) | |
Mar 13, 2018 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 350,030 | +0.00(+2.27%) |
Mar 12, 2018 | 0.0050 | 0.0050 | 0.0044 | 0.0044 | 256,894 | -0.00(-4.35%) |
Mar 09, 2018 | 0.0060 | 0.0066 | 0.0046 | 0.0046 | 146,558 | -0.00(-22.03%) |
Mar 08, 2018 | 0.0064 | 0.0067 | 0.0040 | 0.0059 | 414,552 | -0.00(-7.81%) |
Mar 07, 2018 | 0.0060 | 0.0064 | 0.0040 | 0.0064 | 80,000 | +0.00(+42.22%) |
Mar 05, 2018 | 0.0045 | 0.0045 | 0.0045 | 98 | +0.00(+9.76%) | |
Mar 02, 2018 | 0.0041 | 0.0069 | 0.0040 | 0.0041 | 7,733,057 | -0.00(-19.61%) |