Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 99,516 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 2,926,279 | -0.00(-12.50%) |
Apr 26, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 580,000 | +0.00(+14.29%) |
Apr 25, 2018 | 0.0007 | 0.0010 | 0.0007 | 0.0007 | 2,620,659 | -0.00(-27.84%) |
Apr 24, 2018 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 422,200 | +0.00(+21.25%) |
Apr 23, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 1,051,679 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 5,428,063 | +0.00(+1.27%) |
Apr 19, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 10,549,095 | -0.00(-12.22%) |
Apr 18, 2018 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 8,069,032 | +0.00(+12.50%) |
Apr 17, 2018 | 0.0009 | 0.0013 | 0.0007 | 0.0008 | 19,944,450 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0008 | 0.0011 | 0.0007 | 0.0008 | 23,457,812 | -0.00(-20.00%) |
Apr 13, 2018 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 1,895,035 | +0.00(+25.00%) |
Apr 12, 2018 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 22,761,568 | +0.00(+14.29%) |
Apr 11, 2018 | 0.0009 | 0.0010 | 0.0007 | 0.0007 | 15,265,838 | -0.00(-22.22%) |
Apr 10, 2018 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 3,846,680 | -0.00(-10.00%) |
Apr 09, 2018 | 0.0010 | 0.0010 | 0.0007 | 0.0010 | 19,871,430 | -0.00(-9.09%) |
Apr 06, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 3,212,713 | -0.00(-8.33%) |
Apr 05, 2018 | 0.0013 | 0.0015 | 0.0011 | 0.0012 | 31,814,524 | -0.00(-14.29%) |
Apr 04, 2018 | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 8,164,071 | -0.00(-6.67%) |
Apr 03, 2018 | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 2,220,597 | -0.00(-11.76%) |
Apr 02, 2018 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 2,082,342 | +0.00(+6.25%) |
Mar 29, 2018 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-5.88%) | |
Mar 28, 2018 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 425,000 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0017 | 11,487,156 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0017 | 8,504,368 | +0.00(+6.25%) |
Mar 23, 2018 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 14,286,316 | -0.00(-11.11%) |
Mar 22, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 4,255,368 | +0.00(+5.88%) |
Mar 21, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 2,183,335 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 7,614,256 | -0.00(-19.05%) |
Mar 19, 2018 | 0.0019 | 0.0023 | 0.0019 | 0.0021 | 16,446,612 | +0.00(+10.53%) |
Mar 16, 2018 | 0.0022 | 0.0023 | 0.0019 | 0.0019 | 9,119,395 | +0.00(+5.56%) |
Mar 15, 2018 | 0.0019 | 0.0021 | 0.0016 | 0.0018 | 10,046,663 | -0.00(-5.26%) |
Mar 14, 2018 | 0.0024 | 0.0024 | 0.0017 | 0.0019 | 14,147,189 | -0.00(-5.00%) |
Mar 13, 2018 | 0.0027 | 0.0027 | 0.0020 | 0.0020 | 8,626,894 | -0.00(-9.09%) |
Mar 12, 2018 | 0.0023 | 0.0025 | 0.0022 | 0.0022 | 5,355,444 | -0.00(-4.35%) |
Mar 09, 2018 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 12,575,649 | -0.00(-4.17%) |
Mar 08, 2018 | 0.0029 | 0.0030 | 0.0020 | 0.0024 | 25,329,624 | -0.00(-14.29%) |
Mar 07, 2018 | 0.0044 | 0.0048 | 0.0027 | 0.0028 | 13,863,511 | -0.00(-30.00%) |
Mar 06, 2018 | 0.0034 | 0.0062 | 0.0032 | 0.0040 | 39,471,652 | +0.00(+33.33%) |
Mar 05, 2018 | 0.0031 | 0.0034 | 0.0026 | 0.0030 | 10,993,494 | +0.00(+0.33%) |
Mar 02, 2018 | 0.0024 | 0.0031 | 0.0019 | 0.0030 | 12,307,759 | +0.00(+35.91%) |
Mar 01, 2018 | 0.0026 | 0.0026 | 0.0019 | 0.0022 | 8,009,333 | -0.00(-7.95%) |
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%) |