Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 113,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0033 | 0.0036 | 0.0030 | 0.0036 | 502,642 | +0.00(+20.00%) |
May 29, 2018 | 0.0039 | 0.0039 | 0.0030 | 0.0030 | 1,078,650 | +0.00(+0.00%) |
May 25, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-23.08%) | |
May 24, 2018 | 0.0030 | 0.0040 | 0.0030 | 0.0039 | 276,000 | +0.00(+30.00%) |
May 23, 2018 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 71,000 | -0.00(-16.67%) |
May 22, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,000 | +0.00(+20.00%) |
May 21, 2018 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 877,150 | -0.00(-16.67%) |
May 18, 2018 | 0.0035 | 0.0036 | 0.0030 | 0.0036 | 116,952 | +0.00(+9.09%) |
May 17, 2018 | 0.0033 | 0.0033 | 0.0030 | 0.0033 | 876,473 | +0.00(+10.00%) |
May 16, 2018 | 0.0030 | 0.0031 | 0.0030 | 0.0030 | 168,888 | +0.00(+0.00%) |
May 15, 2018 | 0.0035 | 0.0036 | 0.0030 | 0.0030 | 380,000 | -0.00(-16.67%) |
May 14, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 335,000 | +0.00(+24.14%) |
May 11, 2018 | 0.0023 | 0.0037 | 0.0022 | 0.0029 | 627,123 | +0.00(+38.10%) |
May 10, 2018 | 0.0022 | 0.0032 | 0.0017 | 0.0021 | 1,582,542 | +0.00(+0.00%) |
May 09, 2018 | 0.0030 | 0.0038 | 0.0018 | 0.0021 | 1,844,431 | -0.00(-27.59%) |
May 08, 2018 | 0.0034 | 0.0068 | 0.0029 | 0.0029 | 8,905,845 | -0.00(-14.71%) |
May 07, 2018 | 0.0025 | 0.0034 | 0.0021 | 0.0034 | 1,661,798 | +0.00(+13.33%) |
May 04, 2018 | 0.0017 | 0.0034 | 0.0017 | 0.0030 | 1,442,187 | +0.00(+87.50%) |
May 03, 2018 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 427,000 | -0.00(-11.11%) |
May 02, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 48,000 | -0.00(-5.26%) |
May 01, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 210,833 | +0.00(+11.76%) |
Apr 26, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 0.0015 | 0.0019 | 0.0015 | 0.0017 | 402,841 | +0.00(+6.25%) |
Apr 24, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 99,999 | -0.00(-5.88%) |
Apr 23, 2018 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 144,916 | +0.00(+6.25%) |
Apr 20, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 60,039 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 61,764 | -0.00(-5.88%) |
Apr 18, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 29,411 | +0.00(+0.59%) |
Apr 17, 2018 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 54,790 | -0.00(-0.59%) |
Apr 16, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 110,000 | +0.00(+6.25%) |
Apr 13, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 200,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100,000 | -0.00(-15.79%) |
Apr 11, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 555,000 | +0.00(+7.95%) |
Apr 10, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 112,355 | -0.00(-2.22%) |
Apr 09, 2018 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 125,000 | -0.00(-10.00%) |
Apr 06, 2018 | 0.0017 | 0.0027 | 0.0017 | 0.0020 | 153,361 | -0.00(-20.00%) |
Apr 05, 2018 | 0.0016 | 0.0025 | 0.0016 | 0.0025 | 125,000 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5,000 | +0.00(+31.58%) |
Apr 03, 2018 | 0.0025 | 0.0025 | 0.0016 | 0.0019 | 425,349 | -0.00(-5.00%) |
Mar 29, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-20.00%) | |
Mar 27, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-12.89%) | |
Mar 26, 2018 | 0.0015 | 0.0029 | 0.0015 | 0.0029 | 440,100 | +0.00(+51.05%) |
Mar 23, 2018 | 0.0017 | 0.0019 | 0.0015 | 0.0019 | 1,070,285 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 402,500 | +0.00(+18.75%) |
Mar 21, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,099,600 | -0.00(-30.43%) |
Mar 20, 2018 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 1,000 | -0.00(-4.17%) |
Mar 19, 2018 | 0.0020 | 0.0024 | 0.0016 | 0.0024 | 411,002 | +0.00(+19.40%) |
Mar 16, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 205,000 | -0.00(-35.16%) |
Mar 15, 2018 | 0.0024 | 0.0031 | 0.0020 | 0.0031 | 218,049 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 15,035 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 1,242,746 | -0.00(-3.13%) |
Mar 12, 2018 | 0.0033 | 0.0033 | 0.0022 | 0.0032 | 886,000 | -0.00(-3.03%) |
Mar 09, 2018 | 0.0025 | 0.0034 | 0.0025 | 0.0033 | 522,500 | -0.00(-2.94%) |
Mar 08, 2018 | 0.0035 | 0.0036 | 0.0029 | 0.0034 | 957,214 | -0.00(-8.11%) |
Mar 07, 2018 | 0.0037 | 0.0039 | 0.0030 | 0.0037 | 1,156,500 | +0.00(+5.71%) |
Mar 06, 2018 | 0.0037 | 0.0039 | 0.0030 | 0.0035 | 726,000 | +0.00(+16.67%) |
Mar 05, 2018 | 0.0030 | 0.0040 | 0.0025 | 0.0030 | 1,849,000 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0039 | 0.0039 | 0.0022 | 0.0030 | 2,612,000 | -0.00(-14.29%) |