Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0018 | 0.0025 | 0.0016 | 0.0024 | 11,386,783 | +0.00(+40.59%) |
Feb 27, 2018 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 838,750 | +0.00(+6.25%) |
Feb 26, 2018 | 0.0023 | 0.0023 | 0.0016 | 0.0016 | 3,679,297 | -0.00(-20.00%) |
Feb 23, 2018 | 0.0023 | 0.0023 | 0.0018 | 0.0020 | 1,366,119 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 3,807,528 | -0.00(-13.04%) |
Feb 21, 2018 | 0.0022 | 0.0025 | 0.0019 | 0.0023 | 7,282,676 | +0.00(+21.05%) |
Feb 20, 2018 | 0.0020 | 0.0022 | 0.0018 | 0.0019 | 3,532,308 | +0.00(+11.76%) |
Feb 16, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-5.56%) | |
Feb 15, 2018 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 3,296,848 | -0.00(-18.18%) |
Feb 14, 2018 | 0.0025 | 0.0025 | 0.0019 | 0.0022 | 4,664,738 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 3,407,626 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0022 | 0.0029 | 0.0022 | 0.0022 | 4,860,365 | -0.00(-8.33%) |
Feb 09, 2018 | 0.0022 | 0.0024 | 0.0020 | 0.0024 | 4,129,450 | +0.00(+20.00%) |
Feb 08, 2018 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 2,624,993 | -0.00(-20.00%) |
Feb 07, 2018 | 0.0021 | 0.0021 | 0.0020 | 0.0025 | 2,778,734 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 1,150,188 | +0.00(+8.70%) |
Feb 05, 2018 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 1,276,107 | -0.00(-14.81%) |
Feb 02, 2018 | 0.0023 | 0.0028 | 0.0020 | 0.0027 | 5,334,055 | +0.00(+3.85%) |
Feb 01, 2018 | 0.0029 | 0.0029 | 0.0025 | 0.0026 | 2,518,997 | +0.00(+4.00%) |
Jan 31, 2018 | 0.0033 | 0.0033 | 0.0024 | 0.0025 | 4,079,684 | -0.00(-19.35%) |
Jan 30, 2018 | 0.0025 | 0.0033 | 0.0023 | 0.0031 | 705,905 | +0.00(+24.00%) |
Jan 29, 2018 | 0.0024 | 0.0033 | 0.0024 | 0.0025 | 2,537,201 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,430,830 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0034 | 0.0034 | 0.0025 | 0.0025 | 2,222,906 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 4,202,226 | -0.00(-26.47%) |
Jan 23, 2018 | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 1,032,980 | +0.00(+21.43%) |
Jan 22, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 3,497,856 | -0.00(-6.67%) |
Jan 19, 2018 | 0.0028 | 0.0032 | 0.0025 | 0.0030 | 2,520,585 | +0.00(+7.14%) |
Jan 18, 2018 | 0.0027 | 0.0030 | 0.0027 | 0.0028 | 1,743,774 | -0.00(-6.67%) |
Jan 17, 2018 | 0.0040 | 0.0040 | 0.0028 | 0.0030 | 2,884,213 | -0.00(-25.00%) |
Jan 16, 2018 | 0.0040 | 0.0035 | 0.0040 | 135,819 | +0.00(+14.29%) | |
Jan 12, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Jan 11, 2018 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 2,524,881 | -0.00(-6.25%) |
Jan 10, 2018 | 0.0035 | 0.0035 | 0.0035 | 0.0032 | 1,685,930 | -0.00(-5.88%) |
Jan 09, 2018 | 0.0044 | 0.0044 | 0.0030 | 0.0034 | 2,812,225 | -0.00(-22.73%) |
Jan 08, 2018 | 0.0038 | 0.0044 | 0.0038 | 0.0044 | 3,934,469 | +0.00(+15.79%) |
Jan 05, 2018 | 0.0035 | 0.0039 | 0.0029 | 0.0038 | 3,883,614 | +0.00(+5.56%) |
Jan 04, 2018 | 0.0049 | 0.0049 | 0.0034 | 0.0036 | 1,085,362 | -0.00(-10.00%) |
Jan 03, 2018 | 0.0051 | 0.0054 | 0.0033 | 0.0040 | 2,705,981 | -0.00(-14.89%) |
Jan 02, 2018 | 0.0054 | 0.0089 | 0.0045 | 0.0047 | 13,359,666 | -0.00(-12.96%) |
Dec 29, 2017 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+31.71%) | |
Dec 28, 2017 | 0.0048 | 0.0060 | 0.0032 | 0.0041 | 1,999,567 | +0.00(+2.50%) |
Dec 27, 2017 | 0.0059 | 0.0059 | 0.0030 | 0.0040 | 1,317,346 | +0.00(+2.56%) |
Dec 26, 2017 | 0.0036 | 0.0059 | 0.0030 | 0.0039 | 2,729,317 | +0.00(+8.33%) |
Dec 22, 2017 | 0.0025 | 0.0036 | 0.0025 | 0.0036 | 1,068,687 | +0.00(+44.00%) |
Dec 21, 2017 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 975,600 | -0.00(-10.71%) |
Dec 20, 2017 | 0.0030 | 0.0035 | 0.0027 | 0.0028 | 504,828 | -0.00(-17.65%) |
Dec 19, 2017 | 0.0034 | 0.0035 | 0.0032 | 0.0034 | 303,347 | -0.00(-2.86%) |
Dec 18, 2017 | 0.0030 | 0.0038 | 0.0023 | 0.0035 | 2,719,121 | +0.00(+26.08%) |
Dec 15, 2017 | 0.0030 | 0.0036 | 0.0023 | 0.0028 | 1,710,440 | -0.00(-10.45%) |
Dec 14, 2017 | 0.0031 | 0.0036 | 0.0030 | 0.0031 | 1,382,496 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0033 | 0.0034 | 0.0031 | 0.0031 | 994,038 | -0.00(-3.13%) |
Dec 12, 2017 | 0.0034 | 0.0038 | 0.0032 | 0.0032 | 576,313 | -0.00(-15.79%) |
Dec 11, 2017 | 0.0034 | 0.0040 | 0.0034 | 0.0038 | 478,612 | +0.00(+15.15%) |
Dec 08, 2017 | 0.0050 | 0.0050 | 0.0033 | 0.0033 | 1,933,123 | -0.00(-34.00%) |
Dec 07, 2017 | 0.0031 | 0.0050 | 0.0031 | 0.0050 | 2,877 | +0.00(+61.29%) |
Dec 06, 2017 | 0.0031 | 0.0060 | 0.0031 | 0.0031 | 1,863,427 | -0.00(-11.43%) |
Dec 05, 2017 | 0.0060 | 0.0060 | 0.0031 | 0.0035 | 1,378,897 | -0.00(-41.67%) |
Dec 04, 2017 | 0.0040 | 0.0065 | 0.0031 | 0.0060 | 459,780 | +0.00(+50.00%) |