Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 105,000 | +0.00(+0.00%) |
Jan 30, 2018 | 0.0029 | 0.0026 | 0.0026 | 1,354,322 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 25,000 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0031 | 0.0031 | 0.0026 | 0.0026 | 577,000 | -0.00(-23.53%) |
Jan 25, 2018 | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 759,342 | +0.00(+21.43%) |
Jan 24, 2018 | 0.0029 | 0.0035 | 0.0025 | 0.0028 | 3,200,816 | -0.00(-6.67%) |
Jan 23, 2018 | 0.0029 | 0.0035 | 0.0029 | 0.0030 | 466,333 | -0.00(-7.12%) |
Jan 22, 2018 | 0.0034 | 0.0043 | 0.0029 | 0.0032 | 2,051,605 | -0.00(-5.00%) |
Jan 19, 2018 | 0.0035 | 0.0049 | 0.0034 | 0.0034 | 917,100 | -0.00(-2.86%) |
Jan 18, 2018 | 0.0045 | 0.0049 | 0.0034 | 0.0035 | 1,631,722 | -0.00(-22.22%) |
Jan 17, 2018 | 0.0030 | 0.0050 | 0.0030 | 0.0045 | 882,081 | +0.00(+47.54%) |
Jan 16, 2018 | 0.0031 | 0.0034 | 0.0025 | 0.0031 | 340,571 | -0.00(-12.86%) |
Jan 12, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0029 | 0.0045 | 0.0029 | 0.0035 | 1,737,852 | +0.00(+2.94%) |
Jan 10, 2018 | 0.0030 | 0.0036 | 0.0029 | 0.0034 | 447,357 | +0.00(+13.33%) |
Jan 09, 2018 | 0.0032 | 0.0033 | 0.0028 | 0.0030 | 734,289 | +0.00(+3.45%) |
Jan 08, 2018 | 0.0034 | 0.0034 | 0.0025 | 0.0029 | 457,900 | -0.00(-12.12%) |
Jan 05, 2018 | 0.0025 | 0.0041 | 0.0025 | 0.0033 | 2,260,561 | +0.00(+32.00%) |
Jan 04, 2018 | 0.0037 | 0.0025 | 0.0025 | 3,849,335 | -0.00(-32.43%) | |
Jan 03, 2018 | 0.0045 | 0.0056 | 0.0027 | 0.0037 | 1,127,411 | -0.00(-18.68%) |
Jan 02, 2018 | 0.0024 | 0.0056 | 0.0024 | 0.0046 | 8,135,132 | +0.00(+89.58%) |
Dec 29, 2017 | 0.0024 | 0.0024 | 0.0024 | 0 | -0.00(-25.00%) | |
Dec 28, 2017 | 0.0024 | 0.0036 | 0.0024 | 0.0032 | 6,029,982 | +0.00(+33.33%) |
Dec 27, 2017 | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 825,954 | -0.00(-17.24%) |
Dec 26, 2017 | 0.0025 | 0.0029 | 0.0023 | 0.0029 | 960,431 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0022 | 0.0029 | 0.0020 | 0.0029 | 257,000 | +0.00(+16.00%) |
Dec 21, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 25,534 | +0.00(+4.17%) |
Dec 20, 2017 | 0.0022 | 0.0033 | 0.0022 | 0.0024 | 262,813 | +0.00(+4.35%) |
Dec 19, 2017 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 1,163,304 | +0.00(+9.52%) |
Dec 18, 2017 | 0.0022 | 0.0023 | 0.0020 | 0.0021 | 981,007 | -0.00(-8.70%) |
Dec 15, 2017 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 109,000 | +0.00(+9.52%) |
Dec 14, 2017 | 0.0021 | 0.0023 | 0.0021 | 0.0021 | 290,000 | -0.00(-8.70%) |
Dec 13, 2017 | 0.0021 | 0.0025 | 0.0021 | 0.0023 | 495,296 | +0.00(+4.55%) |
Dec 12, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 4,750 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 487,960 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 101,000 | -0.00(-15.38%) |
Dec 07, 2017 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 139,500 | +0.00(+4.00%) |
Dec 06, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 150,000 | +0.00(+19.05%) |
Dec 05, 2017 | 0.0028 | 0.0028 | 0.0021 | 0.0021 | 206,950 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0021 | 980,931 | -0.00(-12.50%) |
Dec 01, 2017 | 0.0022 | 0.0027 | 0.0022 | 0.0024 | 51,250 | +0.00(+9.09%) |
Nov 30, 2017 | 0.0020 | 0.0027 | 0.0020 | 0.0022 | 939,650 | +0.00(+10.00%) |
Nov 29, 2017 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 589,491 | -0.00(-20.00%) |
Nov 28, 2017 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 231,331 | +0.00(+4.17%) |
Nov 27, 2017 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 1,962,561 | -0.00(-4.00%) |
Nov 24, 2017 | 0.0024 | 0.0029 | 0.0015 | 0.0025 | 2,626,705 | +0.00(+4.17%) |
Nov 22, 2017 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 19,300 | -0.00(-4.00%) |
Nov 21, 2017 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 166,714 | -0.00(-10.71%) |
Nov 20, 2017 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 268,042 | +0.00(+12.00%) |
Nov 17, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 21,050 | -0.00(-10.71%) |
Nov 16, 2017 | 0.0028 | 0.0028 | 0.0022 | 0.0028 | 1,131,197 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 301,489 | +0.00(+27.27%) |
Nov 14, 2017 | 0.0022 | 0.0029 | 0.0022 | 0.0022 | 890,563 | -0.00(-8.33%) |
Nov 13, 2017 | 0.0027 | 0.0030 | 0.0021 | 0.0024 | 2,295,144 | -0.00(-11.11%) |
Nov 10, 2017 | 0.0028 | 0.0032 | 0.0024 | 0.0027 | 774,323 | -0.00(-3.57%) |
Nov 09, 2017 | 0.0028 | 0.0032 | 0.0025 | 0.0028 | 1,047,628 | -0.00(-6.67%) |
Nov 08, 2017 | 0.0030 | 0.0032 | 0.0028 | 0.0030 | 2,687,683 | -0.00(-16.67%) |
Nov 07, 2017 | 0.0040 | 0.0040 | 0.0030 | 0.0036 | 2,815,319 | -0.00(-10.00%) |
Nov 06, 2017 | 0.0040 | 0.0050 | 0.0034 | 0.0040 | 5,221,112 | +0.00(+2.56%) |
Nov 03, 2017 | 0.0040 | 0.0043 | 0.0034 | 0.0039 | 3,933,425 | -0.00(-4.41%) |
Nov 02, 2017 | 0.0046 | 0.0056 | 0.0035 | 0.0041 | 10,442,393 | -0.00(-13.19%) |