Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 1,712,200 | -0.00(-13.73%) |
May 30, 2018 | 0.0021 | 0.0026 | 0.0021 | 0.0026 | 5,090 | +0.00(+21.43%) |
May 29, 2018 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 520,000 | -0.00(-32.26%) |
May 25, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+14.81%) | |
May 24, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 107,262 | +0.00(+8.00%) |
May 22, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-7.41%) | |
May 21, 2018 | 0.0031 | 0.0031 | 0.0025 | 0.0027 | 1,242,755 | -0.00(-12.90%) |
May 18, 2018 | 0.0025 | 0.0031 | 0.0025 | 0.0031 | 60,501 | +0.00(+0.00%) |
May 17, 2018 | 0.0025 | 0.0031 | 0.0025 | 0.0031 | 112,363 | +0.00(+24.00%) |
May 16, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 34,000 | +0.00(+0.00%) |
May 15, 2018 | 0.0031 | 0.0031 | 0.0025 | 0.0025 | 20,000 | -0.00(-16.67%) |
May 14, 2018 | 0.0025 | 0.0031 | 0.0025 | 0.0030 | 1,924,203 | +0.00(+15.38%) |
May 11, 2018 | 0.0030 | 0.0031 | 0.0025 | 0.0026 | 358,306 | -0.00(-7.14%) |
May 10, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 685,398 | -0.00(-6.67%) |
May 09, 2018 | 0.0029 | 0.0031 | 0.0028 | 0.0030 | 126,787 | +0.00(+7.14%) |
May 08, 2018 | 0.0025 | 0.0031 | 0.0025 | 0.0028 | 727,402 | +0.00(+3.70%) |
May 07, 2018 | 0.0032 | 0.0034 | 0.0027 | 0.0027 | 2,014,999 | -0.00(-15.62%) |
May 04, 2018 | 0.0028 | 0.0032 | 0.0026 | 0.0032 | 843,000 | +0.00(+28.00%) |
May 03, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 517,282 | +0.00(+0.00%) |
May 02, 2018 | 0.0023 | 0.0029 | 0.0023 | 0.0025 | 290,672 | -0.00(-13.79%) |
May 01, 2018 | 0.0029 | 0.0031 | 0.0023 | 0.0029 | 674,500 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0022 | 0.0030 | 0.0021 | 0.0029 | 5,092,566 | +0.00(+7.41%) |
Apr 27, 2018 | 0.0026 | 0.0029 | 0.0026 | 0.0027 | 140,127 | -0.00(-6.90%) |
Apr 26, 2018 | 0.0029 | 0.0029 | 0.0021 | 0.0029 | 584,250 | +0.00(+38.10%) |
Apr 25, 2018 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 585,100 | -0.00(-12.50%) |
Apr 24, 2018 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 49,700 | -0.00(-4.00%) |
Apr 23, 2018 | 0.0024 | 0.0030 | 0.0021 | 0.0025 | 5,927,899 | +0.00(+4.17%) |
Apr 20, 2018 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 15,000 | +0.00(+14.29%) |
Apr 18, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 0.0024 | 0.0024 | 0.0020 | 0.0021 | 1,116,731 | -0.00(-12.50%) |
Apr 16, 2018 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 4,300 | +0.00(+20.00%) |
Apr 13, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 1,402,957 | -0.00(-4.76%) |
Apr 11, 2018 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 665,642 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 754,018 | -0.00(-12.50%) |
Apr 09, 2018 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 328,000 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 60,000 | -0.00(-14.29%) |
Apr 05, 2018 | 0.0025 | 0.0028 | 0.0024 | 0.0028 | 91,231 | +0.00(+21.74%) |
Apr 04, 2018 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 303,160 | -0.00(-4.17%) |
Apr 03, 2018 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 3,862 | -0.00(-4.00%) |
Apr 02, 2018 | 0.0025 | 0.0030 | 0.0024 | 0.0025 | 292,740 | -0.00(-1.96%) |
Mar 29, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+4.94%) | |
Mar 28, 2018 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 10,000 | -0.00(-6.54%) |
Mar 27, 2018 | 0.0026 | 0.0027 | 0.0024 | 0.0026 | 766,053 | -0.00(-10.34%) |
Mar 26, 2018 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 71,466 | -0.00(-6.45%) |
Mar 23, 2018 | 0.0027 | 0.0031 | 0.0024 | 0.0031 | 78,829 | +0.00(+29.17%) |
Mar 22, 2018 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 140,000 | -0.00(-15.79%) |
Mar 21, 2018 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 10,000 | -0.00(-8.06%) |
Mar 20, 2018 | 0.0029 | 0.0032 | 0.0026 | 0.0031 | 870,319 | +0.00(+6.90%) |
Mar 19, 2018 | 0.0025 | 0.0030 | 0.0024 | 0.0029 | 1,195,915 | +0.00(+20.83%) |
Mar 16, 2018 | 0.0029 | 0.0030 | 0.0024 | 0.0024 | 304,433 | -0.00(-16.67%) |
Mar 15, 2018 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 530,100 | +0.00(+4.73%) |
Mar 14, 2018 | 0.0027 | 0.0030 | 0.0023 | 0.0027 | 1,378,716 | +0.00(+1.85%) |
Mar 13, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,001 | -0.00(-10.00%) |
Mar 12, 2018 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 56,800 | +0.00(+7.14%) |
Mar 09, 2018 | 0.0027 | 0.0029 | 0.0027 | 0.0028 | 53,030 | -0.00(-3.45%) |
Mar 08, 2018 | 0.0027 | 0.0032 | 0.0027 | 0.0029 | 260,600 | -0.00(-9.38%) |
Mar 07, 2018 | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 420,177 | +0.00(+18.52%) |
Mar 06, 2018 | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 250,301 | -0.00(-15.62%) |
Mar 05, 2018 | 0.0025 | 0.0033 | 0.0025 | 0.0032 | 182,423 | +0.00(+28.00%) |