Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 2,625,756 | +0.00(+5.26%) |
Apr 27, 2018 | 0.0019 | 0.0023 | 0.0016 | 0.0019 | 1,184,751 | -0.00(-20.83%) |
Apr 26, 2018 | 0.0018 | 0.0025 | 0.0018 | 0.0024 | 1,100,028 | +0.00(+50.00%) |
Apr 25, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 885,052 | -0.00(-11.11%) |
Apr 24, 2018 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 3,710,002 | +0.00(+12.50%) |
Apr 23, 2018 | 0.0016 | 0.0018 | 0.0015 | 0.0016 | 1,479,160 | -0.00(-5.88%) |
Apr 20, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 280,001 | -0.00(-10.53%) |
Apr 19, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 9,659,199 | +0.00(+11.76%) |
Apr 18, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 6,055,800 | -0.00(-15.00%) |
Apr 17, 2018 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 324,359 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 730,002 | -0.00(-4.76%) |
Apr 13, 2018 | 0.0018 | 0.0021 | 0.0017 | 0.0021 | 464,944 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0019 | 0.0021 | 0.0016 | 0.0021 | 3,643,362 | +0.00(+16.67%) |
Apr 11, 2018 | 0.0018 | 0.0022 | 0.0017 | 0.0018 | 4,344,573 | -0.00(-33.33%) |
Apr 10, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 5,002 | +0.00(+42.86%) |
Apr 09, 2018 | 0.0024 | 0.0024 | 0.0018 | 0.0019 | 494,999 | -0.00(-5.50%) |
Apr 06, 2018 | 0.0020 | 0.0028 | 0.0020 | 0.0020 | 532,204 | -0.00(-4.76%) |
Apr 05, 2018 | 0.0034 | 0.0034 | 0.0020 | 0.0021 | 3,175,633 | -0.00(-38.24%) |
Apr 04, 2018 | 0.0034 | 0.0035 | 0.0024 | 0.0034 | 550,051 | +0.00(+3.03%) |
Apr 03, 2018 | 0.0026 | 0.0033 | 0.0026 | 0.0033 | 200,003 | -0.00(-2.94%) |
Apr 02, 2018 | 0.0034 | 0.0035 | 0.0034 | 0.0034 | 322,727 | +0.00(+13.33%) |
Mar 29, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+7.14%) | |
Mar 28, 2018 | 0.0025 | 0.0032 | 0.0024 | 0.0028 | 1,960,324 | +0.00(+16.67%) |
Mar 27, 2018 | 0.0023 | 0.0025 | 0.0021 | 0.0024 | 3,704,029 | +0.00(+4.35%) |
Mar 26, 2018 | 0.0024 | 0.0024 | 0.0016 | 0.0023 | 9,690,452 | +0.00(+4.55%) |
Mar 23, 2018 | 0.0023 | 0.0024 | 0.0015 | 0.0022 | 5,589,926 | -0.00(-8.33%) |
Mar 22, 2018 | 0.0017 | 0.0024 | 0.0016 | 0.0024 | 5,678,610 | +0.00(+33.33%) |
Mar 21, 2018 | 0.0020 | 0.0023 | 0.0018 | 0.0018 | 955,005 | -0.00(-28.00%) |
Mar 20, 2018 | 0.0025 | 0.0025 | 0.0018 | 0.0025 | 1,827,702 | +0.00(+25.00%) |
Mar 19, 2018 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 637,274 | -0.00(-28.57%) |
Mar 16, 2018 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 266,316 | +0.00(+40.00%) |
Mar 15, 2018 | 0.0022 | 0.0026 | 0.0018 | 0.0020 | 268,285 | -0.00(-9.09%) |
Mar 14, 2018 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 32,284 | -0.00(-15.38%) |
Mar 13, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 168,166 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 760,384 | -0.00(-16.13%) |
Mar 09, 2018 | 0.0030 | 0.0031 | 0.0026 | 0.0031 | 1,432,800 | +0.00(+24.00%) |
Mar 08, 2018 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 470,002 | -0.00(-16.67%) |
Mar 07, 2018 | 0.0030 | 0.0031 | 0.0027 | 0.0030 | 481,472 | +0.00(+7.14%) |
Mar 06, 2018 | 0.0028 | 0.0029 | 0.0027 | 0.0028 | 805,010 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 1,395,276 | +0.00(+33.33%) |
Mar 02, 2018 | 0.0021 | 0.0036 | 0.0015 | 0.0021 | 5,713,615 | +0.00(+16.67%) |
Mar 01, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 630,027 | -0.00(-5.26%) |
Feb 28, 2018 | 0.0016 | 0.0020 | 0.0015 | 0.0019 | 2,410,259 | -0.00(-5.00%) |
Feb 27, 2018 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 250,000 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 1,210,689 | +0.00(+25.00%) |
Feb 23, 2018 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 2,606,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3,594,000 | -0.00(-5.88%) |
Feb 21, 2018 | 0.0016 | 0.0020 | 0.0014 | 0.0017 | 4,704,154 | +0.00(+6.25%) |
Feb 20, 2018 | 0.0021 | 0.0021 | 0.0016 | 0.0016 | 4,696,670 | -0.00(-23.81%) |
Feb 16, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-8.70%) | |
Feb 15, 2018 | 0.0025 | 0.0036 | 0.0016 | 0.0023 | 13,365,106 | -0.00(-8.00%) |
Feb 14, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,002 | +0.00(+31.58%) |
Feb 13, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 766,407 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 2,524,511 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0015 | 0.0019 | 0.0014 | 0.0019 | 5,252,000 | +0.00(+5.56%) |
Feb 08, 2018 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 2,310,906 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2,086,109 | -0.00(-5.26%) |
Feb 06, 2018 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 24,995 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 1,913,558 | -0.00(-5.00%) |
Feb 02, 2018 | 0.0023 | 0.0023 | 0.0016 | 0.0020 | 3,632,712 | -0.00(-13.04%) |