Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0037 | 0.0041 | 0.0035 | 0.0040 | 2,047,103 | -0.00(-2.44%) |
May 30, 2018 | 0.0042 | 0.0042 | 0.0035 | 0.0041 | 4,806,932 | -0.00(-2.38%) |
May 29, 2018 | 0.0041 | 0.0042 | 0.0038 | 0.0042 | 1,853,899 | +0.00(+0.00%) |
May 25, 2018 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-3.45%) | |
May 24, 2018 | 0.0043 | 0.0048 | 0.0038 | 0.0043 | 3,102,655 | -0.00(-1.14%) |
May 23, 2018 | 0.0043 | 0.0045 | 0.0040 | 0.0044 | 11,934,868 | +0.00(+4.76%) |
May 22, 2018 | 0.0042 | 0.0050 | 0.0040 | 0.0042 | 14,299,854 | +0.00(+2.69%) |
May 21, 2018 | 0.0037 | 0.0044 | 0.0037 | 0.0041 | 8,425,896 | +0.00(+7.63%) |
May 18, 2018 | 0.0036 | 0.0038 | 0.0033 | 0.0038 | 21,216,242 | +0.00(+5.56%) |
May 17, 2018 | 0.0033 | 0.0036 | 0.0033 | 0.0036 | 4,196,652 | -0.00(-2.70%) |
May 16, 2018 | 0.0033 | 0.0037 | 0.0032 | 0.0037 | 14,855,925 | +0.00(+8.82%) |
May 15, 2018 | 0.0034 | 0.0037 | 0.0034 | 0.0034 | 16,990,016 | -0.00(-10.53%) |
May 14, 2018 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 1,689,126 | +0.00(+8.57%) |
May 11, 2018 | 0.0035 | 0.0036 | 0.0033 | 0.0035 | 7,638,560 | -0.00(-5.41%) |
May 10, 2018 | 0.0036 | 0.0039 | 0.0034 | 0.0037 | 4,447,429 | +0.00(+5.71%) |
May 09, 2018 | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 4,948,687 | -0.00(-10.26%) |
May 08, 2018 | 0.0038 | 0.0041 | 0.0035 | 0.0039 | 18,005,992 | +0.00(+11.43%) |
May 07, 2018 | 0.0038 | 0.0038 | 0.0033 | 0.0035 | 1,872,755 | -0.00(-7.89%) |
May 04, 2018 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 1,516,122 | +0.00(+5.56%) |
May 03, 2018 | 0.0035 | 0.0036 | 0.0034 | 0.0036 | 2,870,860 | +0.00(+2.86%) |
May 02, 2018 | 0.0037 | 0.0038 | 0.0035 | 0.0035 | 2,713,838 | -0.00(-5.41%) |
May 01, 2018 | 0.0037 | 0.0038 | 0.0034 | 0.0037 | 5,690,900 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0040 | 0.0040 | 0.0034 | 0.0037 | 1,428,800 | +0.00(+8.82%) |
Apr 27, 2018 | 0.0037 | 0.0038 | 0.0033 | 0.0034 | 4,541,430 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0036 | 0.0037 | 0.0034 | 0.0034 | 1,060,398 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0040 | 0.0040 | 0.0034 | 0.0034 | 13,026,426 | -0.00(-15.00%) |
Apr 24, 2018 | 0.0036 | 0.0040 | 0.0032 | 0.0040 | 1,686,701 | +0.00(+1.27%) |
Apr 23, 2018 | 0.0038 | 0.0040 | 0.0035 | 0.0040 | 2,839,421 | +0.00(+3.95%) |
Apr 20, 2018 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 1,365,805 | +0.00(+8.57%) |
Apr 19, 2018 | 0.0035 | 0.0035 | 0.0034 | 0.0035 | 933,835 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0035 | 0.0035 | 0.0033 | 0.0035 | 2,423,837 | +0.00(+2.94%) |
Apr 17, 2018 | 0.0035 | 0.0041 | 0.0034 | 0.0034 | 8,115,462 | +0.00(+3.03%) |
Apr 16, 2018 | 0.0035 | 0.0035 | 0.0033 | 0.0033 | 1,453,800 | -0.00(-5.71%) |
Apr 13, 2018 | 0.0038 | 0.0038 | 0.0034 | 0.0035 | 3,435,823 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0032 | 0.0038 | 0.0030 | 0.0035 | 236,315,296 | +0.00(+9.37%) |
Apr 11, 2018 | 0.0037 | 0.0040 | 0.0032 | 0.0032 | 6,122,518 | -0.00(-4.48%) |
Apr 10, 2018 | 0.0035 | 0.0036 | 0.0032 | 0.0034 | 5,305,264 | +0.00(+4.69%) |
Apr 09, 2018 | 0.0031 | 0.0032 | 0.0030 | 0.0032 | 14,390,418 | +0.00(+6.67%) |
Apr 06, 2018 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 6,282,979 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0031 | 0.0038 | 0.0030 | 0.0030 | 22,011,332 | -0.00(-6.25%) |
Apr 04, 2018 | 0.0031 | 0.0038 | 0.0030 | 0.0032 | 49,207,952 | -0.00(-15.79%) |
Apr 03, 2018 | 0.0032 | 0.0038 | 0.0032 | 0.0038 | 1,472,060 | +0.00(+15.15%) |
Apr 02, 2018 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 131,300 | +0.00(+6.45%) |
Mar 29, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0034 | 0.0034 | 0.0029 | 0.0031 | 20,968,734 | -0.00(-8.82%) |
Mar 27, 2018 | 0.0036 | 0.0036 | 0.0031 | 0.0034 | 922,596 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0034 | 1,682,997 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0034 | 0.0035 | 0.0034 | 0.0034 | 2,596,352 | -0.00(-2.86%) |
Mar 22, 2018 | 0.0034 | 0.0035 | 0.0034 | 0.0035 | 3,368,723 | +0.00(+2.94%) |
Mar 21, 2018 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 4,636,640 | +0.00(+6.25%) |
Mar 20, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 930,111 | -0.00(-8.57%) |
Mar 19, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0035 | 6,138,739 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0033 | 0.0035 | 0.0032 | 0.0035 | 11,300,466 | +0.00(+6.06%) |
Mar 15, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0033 | 3,180,826 | -0.00(-2.94%) |
Mar 14, 2018 | 0.0035 | 0.0035 | 0.0034 | 0.0034 | 4,521,471 | -0.00(-2.86%) |
Mar 13, 2018 | 0.0037 | 0.0037 | 0.0033 | 0.0035 | 11,034,357 | -0.00(-7.89%) |
Mar 12, 2018 | 0.0037 | 0.0038 | 0.0035 | 0.0038 | 657,274 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0041 | 0.0041 | 0.0032 | 0.0038 | 2,214,002 | +0.00(+15.15%) |
Mar 08, 2018 | 0.0035 | 0.0037 | 0.0033 | 0.0033 | 2,049,844 | -0.00(-2.94%) |
Mar 07, 2018 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 3,127,171 | -0.00(-5.56%) |
Mar 06, 2018 | 0.0035 | 0.0036 | 0.0032 | 0.0036 | 4,134,000 | +0.00(+2.86%) |
Mar 05, 2018 | 0.0036 | 0.0036 | 0.0035 | 0.0035 | 2,735,434 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0034 | 0.0040 | 0.0034 | 0.0035 | 6,998,914 | -0.00(-2.78%) |