Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+29.78%) | |
May 23, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+20.20%) | |
May 15, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-1.96%) | |
May 09, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 253,000 | +0.00(+0.00%) |
May 03, 2018 | 0.0070 | 0.0073 | 0.0051 | 0.0051 | 37,820 | -0.00(-39.29%) |
May 02, 2018 | 0.0059 | 0.0097 | 0.0059 | 0.0084 | 1,753,798 | +0.00(+61.54%) |
May 01, 2018 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 50,800 | +0.00(+18.18%) |
Apr 30, 2018 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 50,000 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+2.33%) | |
Apr 24, 2018 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 5,000 | -0.00(-4.44%) |
Apr 18, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-11.76%) | |
Apr 17, 2018 | 0.0050 | 0.0051 | 0.0050 | 0.0051 | 12,638 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-10.53%) | |
Apr 11, 2018 | 0.0060 | 0.0060 | 0.0050 | 0.0057 | 216,467 | +0.00(+23.91%) |
Apr 10, 2018 | 0.0046 | 0.0046 | 0.0045 | 0.0046 | 343,579 | +0.00(+2.22%) |
Apr 04, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-13.46%) | |
Mar 29, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+15.56%) | |
Mar 28, 2018 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 60,000 | -0.00(-8.16%) |
Mar 27, 2018 | 0.0050 | 0.0050 | 0.0048 | 0.0049 | 35,000 | +0.00(+2.08%) |
Mar 26, 2018 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 417,031 | +0.00(+4.35%) |
Mar 22, 2018 | 0.0046 | 0.0046 | 0.0046 | 0 | -0.00(-4.17%) | |
Mar 21, 2018 | 0.0047 | 0.0051 | 0.0044 | 0.0048 | 605,000 | +0.00(+2.13%) |
Mar 20, 2018 | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 400 | +0.00(+6.82%) |
Mar 19, 2018 | 0.0045 | 0.0045 | 0.0044 | 0.0044 | 318,000 | -0.00(-10.20%) |
Mar 15, 2018 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+11.36%) | |
Mar 14, 2018 | 0.0045 | 0.0045 | 0.0037 | 0.0044 | 306,060 | -0.00(-4.35%) |
Mar 13, 2018 | 0.0056 | 0.0056 | 0.0046 | 0.0046 | 319,250 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0050 | 0.0060 | 0.0045 | 0.0046 | 277,130 | -0.00(-8.00%) |
Mar 09, 2018 | 0.0058 | 0.0058 | 0.0031 | 0.0050 | 1,292,138 | +0.00(+25.00%) |
Mar 08, 2018 | 0.0080 | 0.0080 | 0.0034 | 0.0040 | 1,061,000 | -0.00(-50.00%) |
Mar 07, 2018 | 0.0035 | 0.0102 | 0.0035 | 0.0080 | 5,560,782 | +0.01(+321.05%) |
Mar 05, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+1.60%) | |
Mar 02, 2018 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 30,000 | +0.00(+10.00%) |
Feb 26, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-32.00%) | |
Feb 23, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100,000 | -0.00(-19.35%) |
Feb 16, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-13.89%) | |
Feb 14, 2018 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+12.50%) | |
Feb 13, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 124,790 | -0.00(-20.00%) |
Feb 12, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 40,000 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0035 | 0.0040 | 0.0031 | 0.0040 | 524,000 | +0.00(+29.03%) |
Feb 08, 2018 | 0.0031 | 0.0096 | 0.0031 | 0.0031 | 2,772,820 | -0.00(-22.50%) |
Feb 07, 2018 | 0.0020 | 0.0050 | 0.0020 | 0.0040 | 2,339,677 | +0.00(+100.00%) |
Feb 02, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-2.44%) | |
Jan 18, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-18.00%) | |
Jan 12, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+25.00%) | |
Jan 11, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,700 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 02, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-40.30%) | |
Dec 27, 2017 | 0.0027 | 0.0034 | 0.0027 | 0.0034 | 12,000 | +0.00(+67.50%) |
Dec 26, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | -0.00(-27.27%) |
Dec 20, 2017 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+30.95%) | |
Dec 19, 2017 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 5,950 | -0.00(-23.64%) |
Dec 18, 2017 | 0.0020 | 0.0035 | 0.0020 | 0.0027 | 10,250 | -0.00(-21.43%) |
Dec 15, 2017 | 0.0020 | 0.0035 | 0.0020 | 0.0035 | 81,369 | +0.00(+64.32%) |
Dec 14, 2017 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 26,990 | +0.00(+6.50%) |
Dec 13, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 | -0.00(-6.10%) |
Dec 11, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+1.43%) | |
Dec 07, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
Dec 04, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-42.86%) | |
Dec 01, 2017 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 | +0.00(+75.00%) |
Nov 20, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | +0.00(+0.00%) |
Oct 26, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-13.04%) | |
Oct 16, 2017 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 68,856 | -0.00(-4.17%) |
Oct 09, 2017 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 7,000 | -0.00(-14.29%) |
Oct 04, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Sep 21, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-6.67%) | |
Sep 20, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,333 | +0.00(+0.00%) |
Sep 18, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+7.14%) | |
Sep 11, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-3.45%) | |
Sep 07, 2017 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+3.57%) | |
Aug 28, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 151,902 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 20,000 | +0.00(+0.00%) |
Aug 23, 2017 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,000 | +0.00(+33.33%) |
Aug 22, 2017 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 11,000 | +0.00(+5.00%) |
Aug 17, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-28.57%) | |
Aug 15, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+75.00%) | |
Aug 09, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Aug 08, 2017 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 5,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Aug 02, 2017 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,500 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Jul 10, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-5.88%) | |
Jul 03, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+6.25%) |