Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 455,000 | -0.00(-30.77%) |
Mar 26, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0013 | 0.0013 | 0.0013 | 71 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 110,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-18.75%) | |
Mar 14, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 273,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-23.81%) | |
Mar 07, 2019 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-25.00%) | |
Mar 06, 2019 | 0.0019 | 0.0028 | 0.0019 | 0.0028 | 2,060,000 | +0.00(+75.00%) |
Mar 05, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3,034 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 27, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 9,500 | -0.00(-5.88%) |
Feb 26, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 19,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+6.25%) | |
Feb 21, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 9,000 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 9,500 | +0.00(+6.67%) |
Feb 08, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-11.76%) | |
Feb 07, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 59,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 37,630 | +0.00(+54.55%) |
Jan 30, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-26.67%) | |
Jan 17, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-6.25%) | |
Jan 16, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 30,000 | +0.00(+0.00%) |
Jan 15, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 500 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) | |
Dec 27, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-11.76%) | |
Dec 26, 2018 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 55,000 | +0.00(+6.25%) |
Dec 21, 2018 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 30,000 | -0.00(-20.00%) |
Dec 14, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 30,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-20.00%) | |
Nov 28, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+38.89%) | |
Nov 20, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-21.74%) | |
Nov 19, 2018 | 0.0020 | 0.0023 | 0.0018 | 0.0023 | 48,027 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 72,700 | +0.00(+15.00%) |
Nov 15, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | -0.00(-4.76%) |
Nov 14, 2018 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 201,721 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 127,650 | +0.00(+16.67%) |
Nov 12, 2018 | 0.0018 | 0.0018 | 0.0018 | 2 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-21.74%) | |
Nov 06, 2018 | 0.0023 | 0.0023 | 0.0023 | 78 | +0.00(+0.00%) | |
Oct 30, 2018 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+27.78%) | |
Oct 25, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+5.88%) | |
Oct 24, 2018 | 0.0024 | 0.0024 | 0.0017 | 0.0017 | 452,733 | -0.00(-46.88%) |
Oct 23, 2018 | 0.0024 | 0.0032 | 0.0024 | 0.0032 | 11,000 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 0.0024 | 0.0032 | 0.0024 | 0.0032 | 133,198 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+33.33%) | |
Oct 15, 2018 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 330 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,000 | -0.00(-27.27%) |
Oct 11, 2018 | 0.0024 | 0.0033 | 0.0024 | 0.0033 | 165,987 | +0.00(+37.50%) |
Oct 10, 2018 | 0.0031 | 0.0031 | 0.0024 | 0.0024 | 435,000 | -0.00(-20.00%) |
Oct 09, 2018 | 0.0024 | 0.0030 | 0.0024 | 0.0030 | 115,000 | +0.00(+25.00%) |
Oct 05, 2018 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 208,685 | -0.00(-4.00%) |
Oct 03, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | -0.00(-16.67%) |
Oct 02, 2018 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 315,028 | +0.00(+15.38%) |
Sep 27, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+52.94%) | |
Sep 26, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 50,000 | -0.00(-15.00%) |
Sep 25, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 290,008 | +0.00(+17.65%) |
Sep 21, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-5.56%) | |
Sep 18, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-28.00%) | |
Sep 13, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 75,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 60,000 | +0.00(+38.89%) |
Sep 11, 2018 | 0.0017 | 0.0024 | 0.0017 | 0.0018 | 365,000 | +0.00(+5.88%) |
Sep 10, 2018 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 866,339 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-26.09%) | |
Sep 04, 2018 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-4.17%) | |
Aug 30, 2018 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+20.00%) | |
Aug 29, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 215,000 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-9.09%) | |
Aug 24, 2018 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 89,900 | +0.00(+10.00%) |
Aug 23, 2018 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 246,091 | +0.00(+5.26%) |
Aug 22, 2018 | 0.0025 | 0.0025 | 0.0019 | 0.0019 | 180,500 | -0.00(-24.00%) |
Aug 21, 2018 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 556,367 | +0.00(+31.58%) |
Aug 20, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 2,000 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 0.0026 | 0.0026 | 0.0019 | 0.0019 | 210,000 | -0.00(-26.92%) |
Aug 08, 2018 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 44,500 | +0.00(+36.84%) |
Aug 07, 2018 | 0.0019 | 0.0019 | 0.0019 | 11 | +0.00(+0.00%) | |
Aug 06, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 500 | +0.00(+0.00%) |
Jul 26, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-20.83%) | |
Jul 23, 2018 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 0.0026 | 0.0027 | 0.0021 | 0.0024 | 371,187 | -0.00(-20.00%) |
Jul 19, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,000 | -0.00(-14.29%) |
Jul 18, 2018 | 0.0023 | 0.0035 | 0.0023 | 0.0035 | 1,138,433 | +0.00(+20.69%) |
Jul 17, 2018 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 37,500 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0023 | 0.0029 | 0.0023 | 0.0029 | 620,000 | +0.00(+26.09%) |
Jul 11, 2018 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-8.00%) | |
Jul 10, 2018 | 0.0022 | 0.0025 | 0.0021 | 0.0025 | 60,000 | -0.00(-13.79%) |
Jul 06, 2018 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 0.0020 | 0.0029 | 0.0020 | 0.0029 | 113,159 | +0.00(+45.00%) |
Jul 03, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-31.03%) | |
Jun 28, 2018 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+3.57%) | |
Jun 26, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-6.67%) | |
Jun 25, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 88,723 | +0.00(+11.11%) |
Jun 22, 2018 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 123,850 | -0.00(-10.00%) |
Jun 20, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-11.76%) | |
Jun 19, 2018 | 0.0030 | 0.0034 | 0.0030 | 0.0034 | 131,999 | +0.00(+13.33%) |
Jun 18, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 | -0.00(-14.29%) |
Jun 15, 2018 | 0.0033 | 0.0035 | 0.0030 | 0.0035 | 201,500 | +0.00(+16.67%) |
Jun 14, 2018 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 102,500 | -0.00(-14.29%) |
Jun 13, 2018 | 0.0032 | 0.0035 | 0.0030 | 0.0035 | 151,300 | +0.00(+6.06%) |
Jun 12, 2018 | 0.0035 | 0.0039 | 0.0033 | 0.0033 | 593,892 | +0.00(+10.00%) |
Jun 11, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 | -0.00(-3.23%) |
Jun 08, 2018 | 0.0031 | 0.0031 | 0.0030 | 0.0031 | 135,000 | -0.00(-11.43%) |
Jun 07, 2018 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 325,500 | +0.00(+16.67%) |
Jun 06, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 278,749 | -0.00(-16.67%) |
Jun 05, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 572,344 | +0.00(+2.86%) |
Jun 04, 2018 | 0.0036 | 0.0036 | 0.0035 | 0.0035 | 233,888 | +0.00(+16.67%) |
Jun 01, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 226,000 | -0.00(-16.67%) |
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%) |