Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,515 | +0.00(+15.38%) |
Apr 29, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Apr 25, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Apr 24, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 66,666 | -0.00(-13.33%) |
Apr 23, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,515 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 3,530 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 51,628 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 501,616 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-6.25%) | |
Mar 11, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-11.11%) | |
Mar 06, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 194,444 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.0012 | 0.0018 | 0.0012 | 0.0018 | 51,800 | +0.00(+5.88%) |
Feb 20, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-5.56%) | |
Feb 19, 2019 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 363,333 | +0.00(+5.88%) |
Feb 15, 2019 | 0.0015 | 0.0017 | 0.0012 | 0.0017 | 927,500 | +0.00(+0.00%) |
Feb 12, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-5.56%) | |
Feb 11, 2019 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 444,444 | -0.00(-5.26%) |
Feb 08, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 315,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 250,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0012 | 0.0020 | 0.0012 | 0.0019 | 1,678,600 | +0.00(+5.56%) |
Feb 05, 2019 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 333,333 | +0.00(+0.00%) |
Feb 01, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+5.88%) | |
Jan 31, 2019 | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 3,121,899 | +0.00(+0.00%) |
Jan 30, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 624,117 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 24,717 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 939,135 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 96,300 | -0.00(-5.56%) |
Jan 24, 2019 | 0.0012 | 0.0018 | 0.0012 | 0.0018 | 6,143,922 | +0.00(+12.50%) |
Jan 23, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 300,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 600,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-5.88%) | |
Jan 16, 2019 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 1,523,585 | +0.00(+0.00%) |
Jan 15, 2019 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 513,434 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 1,379,294 | -0.00(-10.53%) |
Jan 07, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 847,684 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 30,000 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 21,000 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
Dec 24, 2018 | 0.0018 | 0.0020 | 0.0014 | 0.0020 | 102,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0017 | 0.0020 | 0.0014 | 0.0020 | 1,900,200 | -0.00(-4.76%) |
Dec 19, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-27.59%) | |
Dec 13, 2018 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+26.09%) | |
Dec 12, 2018 | 0.0016 | 0.0030 | 0.0016 | 0.0023 | 7,554,894 | +0.00(+27.78%) |
Dec 11, 2018 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 3,760,001 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 1,648,999 | +0.00(+5.88%) |
Dec 07, 2018 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 401,700 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0014 | 0.0017 | 0.0013 | 0.0017 | 4,198,496 | -0.00(-5.56%) |
Dec 03, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-5.26%) | |
Nov 29, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+26.67%) | |
Nov 28, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 6,578,056 | -0.00(-11.76%) |
Nov 27, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 1,048,883 | -0.00(-19.05%) |
Nov 23, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-8.70%) | |
Nov 20, 2018 | 0.0022 | 0.0029 | 0.0016 | 0.0023 | 10,431,302 | -0.00(-17.86%) |
Nov 19, 2018 | 0.0031 | 0.0036 | 0.0023 | 0.0028 | 1,096,233 | -0.00(-12.50%) |
Nov 16, 2018 | 0.0033 | 0.0038 | 0.0029 | 0.0032 | 1,605,800 | -0.00(-3.03%) |
Nov 15, 2018 | 0.0024 | 0.0037 | 0.0024 | 0.0033 | 8,742,815 | +0.00(+26.92%) |
Nov 14, 2018 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 10,000 | +0.00(+18.18%) |
Nov 13, 2018 | 0.0024 | 0.0026 | 0.0019 | 0.0022 | 4,427,283 | -0.00(-18.52%) |
Nov 12, 2018 | 0.0023 | 0.0027 | 0.0021 | 0.0027 | 3,039,059 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0029 | 0.0029 | 0.0021 | 0.0027 | 6,384,200 | -0.00(-10.00%) |
Nov 08, 2018 | 0.0032 | 0.0045 | 0.0025 | 0.0030 | 7,436,655 | -0.00(-6.25%) |
Nov 07, 2018 | 0.0040 | 0.0056 | 0.0031 | 0.0032 | 17,254,104 | -0.00(-15.79%) |
Nov 06, 2018 | 0.0050 | 0.0053 | 0.0035 | 0.0038 | 15,672,678 | -0.00(-15.56%) |
Nov 05, 2018 | 0.0030 | 0.0047 | 0.0030 | 0.0045 | 24,716,092 | +0.00(+40.62%) |
Nov 02, 2018 | 0.0025 | 0.0033 | 0.0020 | 0.0032 | 730,000 | +0.00(+10.34%) |
Nov 01, 2018 | 0.0024 | 0.0033 | 0.0022 | 0.0029 | 2,773,999 | -0.00(-3.33%) |
Oct 31, 2018 | 0.0022 | 0.0035 | 0.0022 | 0.0030 | 12,670,868 | +0.00(+50.00%) |
Oct 30, 2018 | 0.0013 | 0.0022 | 0.0013 | 0.0020 | 3,406,857 | +0.00(+33.33%) |
Oct 26, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+25.00%) | |
Oct 23, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 670,500 | +0.00(+9.09%) |
Oct 15, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 595,000 | -0.00(-15.38%) |
Oct 03, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+62.50%) | |
Sep 28, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,000,000 | -0.00(-38.46%) |
Sep 27, 2018 | 0.0008 | 0.0013 | 0.0008 | 0.0013 | 300,000 | +0.00(+8.33%) |
Sep 26, 2018 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 2,877,100 | +0.00(+33.33%) |
Sep 20, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Sep 19, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 8,174,000 | -0.00(-11.11%) |
Sep 18, 2018 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 240,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-25.00%) | |
Sep 13, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 12,000 | -0.00(-14.29%) |
Sep 11, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+75.00%) | |
Aug 30, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,555 | +0.00(+14.29%) |
Aug 28, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 40,250 | -0.00(-12.50%) |
Aug 24, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+14.29%) | |
Aug 16, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 263,000 | -0.00(-22.22%) |
Aug 14, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 3,255,481 | +0.00(+28.57%) |
Aug 13, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 500,000 | +0.00(+0.00%) |
Aug 03, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,000 | +0.00(+0.00%) |
Aug 01, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 90,700 | +0.00(+16.67%) |
Jul 27, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-17.81%) | |
Jul 25, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+4.29%) | |
Jul 19, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 30,500 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) | |
Jun 08, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Jun 05, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) |