Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0018 | 1,694,605 | -0.00(-28.00%) |
Feb 27, 2018 | 0.0020 | 0.0026 | 0.0015 | 0.0025 | 3,752,817 | -0.00(-16.67%) |
Feb 26, 2018 | 0.0030 | 0.0033 | 0.0020 | 0.0030 | 3,717,697 | -0.00(-9.09%) |
Feb 23, 2018 | 0.0045 | 0.0050 | 0.0030 | 0.0033 | 5,023,204 | -0.00(-37.74%) |
Feb 22, 2018 | 0.0040 | 0.0053 | 5,395,659 | -0.00(-13.11%) | ||
Feb 21, 2018 | 0.0035 | 0.0084 | 0.0030 | 0.0061 | 21,225,572 | +0.00(+103.33%) |
Feb 20, 2018 | 0.0019 | 0.0042 | 0.0019 | 0.0030 | 7,106,517 | +0.00(+57.89%) |
Feb 16, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.0015 | 0.0019 | 0.0014 | 0.0019 | 1,995,315 | +0.00(+26.67%) |
Feb 12, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 90,060 | -0.00(-25.00%) |
Feb 08, 2018 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 44,887 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0017 | 0.0017 | 0.0020 | 165,000 | +0.00(+17.65%) | |
Feb 05, 2018 | 0.0017 | 0.0017 | 0.0017 | 165,000 | -0.00(-41.38%) | |
Feb 02, 2018 | 0.0018 | 0.0034 | 0.0018 | 0.0029 | 1,544,409 | +0.00(+16.00%) |
Feb 01, 2018 | 0.0016 | 0.0025 | 0.0015 | 0.0025 | 796,812 | +0.00(+66.67%) |
Jan 31, 2018 | 0.0016 | 0.0032 | 0.0015 | 0.0015 | 5,128,385 | -0.00(-8.54%) |
Jan 29, 2018 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+17.14%) | |
Jan 26, 2018 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 45,239 | +0.00(+7.69%) |
Jan 25, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 10,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-27.78%) | |
Jan 22, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | -0.00(-5.26%) |
Jan 19, 2018 | 0.0018 | 0.0019 | 0.0015 | 0.0019 | 370,000 | +0.00(+5.56%) |
Jan 17, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Jan 16, 2018 | 0.0013 | 0.0018 | 0.0013 | 0.0018 | 724,382 | +0.00(+20.00%) |
Jan 12, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Jan 10, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+25.00%) | |
Jan 09, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100,000 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 11,698 | -0.00(-20.00%) |
Jan 05, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 138,017 | -0.00(-16.67%) |
Jan 04, 2018 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 157,000 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+28.57%) | |
Dec 29, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-22.22%) | |
Dec 28, 2017 | 0.0019 | 0.0019 | 0.0014 | 0.0018 | 410,055 | -0.00(-5.26%) |
Dec 27, 2017 | 0.0019 | 0.0019 | 0.0014 | 0.0019 | 71,200 | +0.00(+35.71%) |
Dec 26, 2017 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 60,656 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 3,828 | -0.00(-26.32%) |
Dec 21, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 159,582 | +0.00(+35.71%) |
Dec 20, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 101,127 | -0.00(-26.32%) |
Dec 19, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 5,300 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 78,955 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0014 | 0.0019 | 0.0014 | 0.0019 | 165,015 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0019 | 0.0019 | 0.0019 | 12 | +0.00(+0.00%) | |
Dec 12, 2017 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 201,900 | +0.00(+6.44%) |
Dec 11, 2017 | 0.0012 | 0.0019 | 0.0012 | 0.0018 | 303,532 | +0.00(+48.75%) |
Dec 08, 2017 | 0.0018 | 0.0019 | 0.0012 | 0.0012 | 55,788 | -0.00(-36.84%) |
Dec 07, 2017 | 0.0019 | 0.0019 | 0.0012 | 0.0019 | 250,100 | +0.00(+58.33%) |
Dec 05, 2017 | 0.0012 | 0.0012 | 0.0012 | 50 | +0.00(+0.00%) | |
Nov 30, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 350,164 | -0.00(-40.00%) |
Nov 14, 2017 | 0.0020 | 0.0020 | 0.0020 | 2 | +0.00(+66.67%) | |
Nov 13, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 7,400 | -0.00(-20.00%) |
Nov 07, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+25.00%) | |
Nov 02, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-40.00%) | |
Nov 01, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 30,000 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 27,410 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+42.86%) | |
Oct 17, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 0.0014 | 0.0020 | 0.0014 | 0.0014 | 83,256 | +0.00(+7.69%) |
Oct 13, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 600,000 | -0.00(-27.78%) |
Oct 06, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-14.29%) | |
Oct 05, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 6,833 | +0.00(+0.00%) |
Sep 29, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+31.25%) | |
Sep 28, 2017 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 90,000 | -0.00(-20.00%) |
Sep 26, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+25.00%) | |
Sep 25, 2017 | 0.0022 | 0.0022 | 0.0016 | 0.0016 | 62,936 | -0.00(-27.27%) |
Sep 22, 2017 | 0.0017 | 0.0022 | 0.0017 | 0.0022 | 106,805 | +0.00(+37.50%) |
Sep 18, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-5.88%) | |
Sep 15, 2017 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 210,100 | +0.00(+6.25%) |
Sep 11, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 417,391 | -0.00(-30.43%) |
Aug 31, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+0.00%) | |
Aug 29, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+27.78%) | |
Aug 28, 2017 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 1,402,182 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 312,412 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 175,000 | +0.00(+5.88%) |
Aug 23, 2017 | 0.0017 | 0.0023 | 0.0015 | 0.0017 | 1,528,839 | -0.00(-26.09%) |
Aug 21, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 0.0017 | 0.0068 | 0.0016 | 0.0023 | 726,617 | +0.00(+91.67%) |
Aug 16, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-32.58%) | |
Aug 15, 2017 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 410,000 | +0.00(+36.92%) |
Aug 14, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 50,000 | +0.00(+8.33%) |
Aug 10, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Aug 07, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-29.41%) | |
Jul 24, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+13.33%) | |
Jul 21, 2017 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 585,000 | +0.00(+50.00%) |
Jul 17, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Jul 14, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 49,999 | -0.00(-10.00%) |
Jul 12, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-1.96%) | |
Jul 11, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 1,203,815 | -0.00(-7.27%) |
Jul 03, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+10.00%) | |
Jun 23, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-44.44%) | |
Jun 22, 2017 | 0.0017 | 0.0018 | 0.0010 | 0.0018 | 810,000 | +0.00(+5.88%) |
Jun 20, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+13.33%) | |
Jun 13, 2017 | 0.0015 | 0.0015 | 0.0015 | 73 | +0.00(+15.38%) | |
Jun 05, 2017 | 0.0013 | 0.0013 | 0.0013 | 1 | +0.00(+30.00%) | |
Jun 01, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-23.08%) | |
May 26, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+10.17%) | |
May 22, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+47.50%) | |
May 18, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-27.27%) | |
May 10, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+22.22%) | |
May 09, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 200,000 | +0.00(+0.00%) |
May 05, 2017 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-30.77%) | |
May 04, 2017 | 0.0010 | 0.0014 | 0.0008 | 0.0013 | 2,704,014 | +0.00(+30.00%) |
May 01, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-28.57%) | |
Apr 28, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 156,692 | +0.00(+16.67%) |
Apr 26, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+20.00%) | |
Apr 24, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-50.00%) | |
Apr 19, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+42.86%) | |
Apr 12, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 113,400 | -0.00(-36.36%) |
Mar 29, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+24.86%) | |
Mar 28, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | -0.00(-11.90%) |
Mar 27, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | +0.00(+66.67%) |
Mar 24, 2017 | 0.0019 | 0.0023 | 0.0012 | 0.0012 | 794,000 | -0.00(-31.03%) |
Mar 21, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-3.33%) | |
Mar 20, 2017 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 2,000 | +0.00(+4.05%) |
Mar 17, 2017 | 0.0018 | 0.0018 | 0.0011 | 0.0017 | 310,000 | -0.00(-3.89%) |
Mar 15, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+50.00%) | |
Mar 14, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 310,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 527,795 | +0.00(+9.09%) |
Mar 10, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 140,501 | -0.00(-8.33%) |
Mar 09, 2017 | 0.0020 | 0.0020 | 0.0012 | 0.0012 | 2,190,000 | -0.00(-38.46%) |
Mar 08, 2017 | 0.0007 | 0.0020 | 0.0007 | 0.0019 | 3,078,697 | +0.00(+91.18%) |