Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-21.52%) | |
Mar 28, 2018 | 0.0079 | 0.0079 | 0.0065 | 0.0079 | 211,368 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0086 | 0.0086 | 0.0068 | 0.0079 | 300,887 | +0.00(+1.28%) |
Mar 26, 2018 | 0.0086 | 0.0087 | 0.0055 | 0.0078 | 621,744 | -0.00(-11.36%) |
Mar 23, 2018 | 0.0092 | 0.0093 | 0.0054 | 0.0088 | 787,857 | -0.00(-5.38%) |
Mar 22, 2018 | 0.0085 | 0.0098 | 0.0080 | 0.0093 | 1,295,223 | +0.00(+32.86%) |
Mar 21, 2018 | 0.0063 | 0.0085 | 0.0063 | 0.0070 | 599,803 | +0.00(+22.81%) |
Mar 20, 2018 | 0.0050 | 0.0063 | 0.0050 | 0.0057 | 799,777 | +0.00(+31.03%) |
Mar 19, 2018 | 0.0040 | 0.0044 | 0.0040 | 0.0043 | 103,762 | +0.00(+3.57%) |
Mar 16, 2018 | 0.0044 | 0.0044 | 0.0042 | 0.0042 | 164,081 | +0.00(+5.00%) |
Mar 15, 2018 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 35,000 | -0.00(-9.09%) |
Mar 14, 2018 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 5,000 | +0.00(+22.22%) |
Mar 13, 2018 | 0.0041 | 0.0046 | 0.0036 | 0.0036 | 194,056 | -0.00(-12.20%) |
Mar 12, 2018 | 0.0038 | 0.0062 | 0.0036 | 0.0041 | 1,295,668 | +0.00(+13.89%) |
Mar 09, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 94,500 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 10,300 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 17,400 | -0.00(-7.69%) |
Mar 06, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 128,076 | +0.00(+14.71%) |
Mar 05, 2018 | 0.0038 | 0.0039 | 0.0031 | 0.0034 | 265,982 | +0.00(+9.68%) |
Mar 02, 2018 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 127,394 | +0.00(+0.00%) |
Mar 01, 2018 | 0.0036 | 0.0040 | 0.0031 | 0.0031 | 273,450 | -0.00(-13.89%) |
Feb 26, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.0037 | 0.0037 | 0.0031 | 0.0036 | 217,701 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0038 | 0.0039 | 0.0036 | 0.0036 | 55,176 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 20,000 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-10.00%) | |
Feb 15, 2018 | 0.0040 | 0.0040 | 0.0039 | 0.0040 | 14,000 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0036 | 0.0040 | 0.0029 | 0.0040 | 375,797 | +0.00(+42.86%) |
Feb 13, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 25,210 | -0.00(-15.15%) |
Feb 12, 2018 | 0.0037 | 0.0037 | 0.0033 | 0.0033 | 131,311 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-10.81%) | |
Feb 07, 2018 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 213,000 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 1,000 | +0.00(+23.75%) |
Feb 05, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,779 | -0.00(-0.33%) |
Feb 02, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0033 | 0.0037 | 0.0030 | 0.0030 | 100,072 | +0.00(+3.45%) |
Jan 31, 2018 | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 274,756 | -0.00(-10.77%) |
Jan 30, 2018 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 20,000 | -0.00(-0.61%) |
Jan 29, 2018 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 163,911 | -0.00(-9.17%) |
Jan 26, 2018 | 0.0025 | 0.0036 | 0.0025 | 0.0036 | 122,290 | +0.00(+43.37%) |
Jan 25, 2018 | 0.0038 | 0.0038 | 0.0025 | 0.0025 | 70,075 | +0.00(+0.44%) |
Jan 24, 2018 | 0.0037 | 0.0037 | 0.0025 | 0.0025 | 266,274 | -0.00(-32.43%) |
Jan 23, 2018 | 0.0025 | 0.0037 | 0.0025 | 0.0037 | 40,000 | +0.00(+48.00%) |
Jan 22, 2018 | 0.0025 | 0.0037 | 0.0025 | 0.0025 | 63,200 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 30,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0036 | 0.0036 | 0.0023 | 0.0025 | 53,200 | -0.00(-30.56%) |
Jan 17, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 215,100 | +0.00(+20.00%) |
Jan 16, 2018 | 0.0038 | 0.0038 | 0.0030 | 0.0030 | 222,000 | -0.00(-21.05%) |
Jan 12, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+18.75%) | |
Jan 11, 2018 | 0.0033 | 0.0038 | 0.0032 | 0.0032 | 144,500 | +0.00(+6.67%) |
Jan 10, 2018 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 238,728 | -0.00(-14.29%) |
Jan 09, 2018 | 0.0030 | 0.0035 | 0.0026 | 0.0035 | 200,750 | +0.00(+16.67%) |
Jan 08, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 89,800 | +0.00(+20.00%) |
Jan 05, 2018 | 0.0025 | 0.0035 | 0.0025 | 0.0025 | 219,000 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0021 | 0.0028 | 0.0021 | 0.0025 | 127,420 | -0.00(-10.71%) |
Jan 03, 2018 | 0.0025 | 0.0028 | 0.0021 | 0.0028 | 299,400 | +0.00(+33.33%) |