Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,658,005 | +0.00(+0.00%) |
May 30, 2018 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 1,352,800 | -0.00(-18.75%) |
May 29, 2018 | 0.0015 | 0.0017 | 0.0011 | 0.0016 | 2,145,946 | +0.00(+15.94%) |
May 25, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-1.43%) | |
May 24, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 288,658 | -0.00(-6.67%) |
May 23, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 1,274,000 | +0.00(+0.00%) |
May 22, 2018 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 1,944,520 | -0.00(-11.76%) |
May 21, 2018 | 0.0018 | 0.0018 | 0.0013 | 0.0017 | 883,368 | -0.00(-5.56%) |
May 18, 2018 | 0.0014 | 0.0018 | 0.0013 | 0.0018 | 719,730 | +0.00(+28.57%) |
May 17, 2018 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 3,396,737 | +0.00(+0.00%) |
May 16, 2018 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 1,610,000 | -0.00(-6.67%) |
May 15, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 1,598,390 | -0.00(-21.05%) |
May 14, 2018 | 0.0019 | 0.0020 | 0.0015 | 0.0019 | 1,056,257 | +0.00(+26.67%) |
May 11, 2018 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 20,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 1,282,822 | +0.00(+0.00%) |
May 09, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 300,020 | +0.00(+0.00%) |
May 08, 2018 | 0.0017 | 0.0019 | 0.0013 | 0.0015 | 2,106,868 | -0.00(-6.25%) |
May 07, 2018 | 0.0019 | 0.0022 | 0.0016 | 0.0016 | 2,585,967 | -0.00(-11.11%) |
May 04, 2018 | 0.0022 | 0.0022 | 0.0016 | 0.0018 | 2,199,345 | +0.00(+5.88%) |
May 03, 2018 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 900,000 | +0.00(+0.00%) |
May 02, 2018 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 1,224,667 | -0.00(-5.56%) |
May 01, 2018 | 0.0020 | 0.0022 | 0.0016 | 0.0018 | 4,763,208 | -0.00(-10.00%) |
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%) |