Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0018 | 0.0022 | 0.0018 | 0.0020 | 892,104 | -0.00(-4.76%) |
May 30, 2018 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 655,555 | +0.00(+0.00%) |
May 29, 2018 | 0.0021 | 0.0022 | 0.0018 | 0.0021 | 5,728,477 | -0.00(-16.00%) |
May 25, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+13.64%) | |
May 24, 2018 | 0.0023 | 0.0025 | 0.0022 | 0.0022 | 780,394 | -0.00(-12.00%) |
May 23, 2018 | 0.0026 | 0.0027 | 0.0022 | 0.0025 | 1,499,777 | -0.00(-10.71%) |
May 22, 2018 | 0.0030 | 0.0031 | 0.0022 | 0.0028 | 6,876,925 | -0.00(-3.45%) |
May 21, 2018 | 0.0022 | 0.0029 | 0.0021 | 0.0029 | 3,531,833 | +0.00(+0.00%) |
May 18, 2018 | 0.0023 | 0.0029 | 0.0023 | 0.0029 | 5,624,247 | +0.00(+26.09%) |
May 17, 2018 | 0.0022 | 0.0026 | 0.0019 | 0.0023 | 7,039,330 | +0.00(+15.00%) |
May 16, 2018 | 0.0021 | 0.0023 | 0.0018 | 0.0020 | 4,241,000 | -0.00(-4.76%) |
May 15, 2018 | 0.0024 | 0.0025 | 0.0020 | 0.0021 | 4,282,738 | -0.00(-16.00%) |
May 14, 2018 | 0.0028 | 0.0028 | 0.0021 | 0.0025 | 9,018,595 | -0.00(-5.30%) |
May 11, 2018 | 0.0026 | 0.0029 | 0.0023 | 0.0026 | 3,997,449 | +0.00(+1.54%) |
May 10, 2018 | 0.0028 | 0.0030 | 0.0023 | 0.0026 | 7,920,307 | -0.00(-13.33%) |
May 09, 2018 | 0.0034 | 0.0038 | 0.0026 | 0.0030 | 10,636,927 | -0.00(-11.76%) |
May 08, 2018 | 0.0041 | 0.0042 | 0.0025 | 0.0034 | 13,512,823 | -0.00(-15.00%) |
May 07, 2018 | 0.0029 | 0.0042 | 0.0029 | 0.0040 | 30,546,096 | +0.00(+25.00%) |
May 04, 2018 | 0.0028 | 0.0034 | 0.0026 | 0.0032 | 28,732,172 | +0.00(+18.52%) |
May 03, 2018 | 0.0020 | 0.0028 | 0.0020 | 0.0027 | 55,394,944 | +0.00(+42.11%) |
May 02, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0019 | 21,252,162 | +0.00(+11.76%) |
May 01, 2018 | 0.0015 | 0.0020 | 0.0015 | 0.0017 | 12,195,641 | +0.00(+6.25%) |
Apr 30, 2018 | 0.0016 | 0.0017 | 0.0013 | 0.0016 | 15,188,151 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0018 | 0.0019 | 0.0015 | 0.0016 | 6,548,269 | -0.00(-5.88%) |
Apr 26, 2018 | 0.0016 | 0.0018 | 0.0013 | 0.0017 | 36,826,792 | +0.00(+6.25%) |
Apr 25, 2018 | 0.0016 | 0.0019 | 0.0016 | 0.0016 | 1,530,850 | -0.00(-15.79%) |
Apr 24, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0019 | 16,398,524 | -0.00(-5.00%) |
Apr 23, 2018 | 0.0017 | 0.0022 | 0.0017 | 0.0020 | 12,239,398 | +0.00(+5.26%) |
Apr 20, 2018 | 0.0026 | 0.0026 | 0.0016 | 0.0019 | 30,737,684 | -0.00(-17.39%) |
Apr 19, 2018 | 0.0032 | 0.0032 | 0.0021 | 0.0023 | 20,107,264 | -0.00(-23.33%) |
Apr 18, 2018 | 0.0047 | 0.0047 | 0.0027 | 0.0030 | 18,488,228 | -0.00(-28.57%) |
Apr 17, 2018 | 0.0036 | 0.0042 | 0.0036 | 0.0042 | 170,500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0039 | 0.0044 | 0.0035 | 0.0042 | 628,114 | -0.00(-0.94%) |
Apr 13, 2018 | 0.0050 | 0.0050 | 0.0039 | 0.0042 | 682,000 | -0.00(-3.64%) |
Apr 12, 2018 | 0.0045 | 0.0050 | 0.0033 | 0.0044 | 2,546,545 | -0.00(-18.52%) |
Apr 11, 2018 | 0.0062 | 0.0066 | 0.0049 | 0.0054 | 2,647,775 | -0.00(-12.76%) |
Apr 10, 2018 | 0.0046 | 0.0063 | 0.0039 | 0.0062 | 9,770,128 | +0.00(+34.57%) |
Apr 09, 2018 | 0.0039 | 0.0046 | 0.0035 | 0.0046 | 3,890,252 | +0.00(+17.95%) |
Apr 06, 2018 | 0.0033 | 0.0039 | 0.0031 | 0.0039 | 400,150 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0038 | 0.0039 | 0.0033 | 0.0039 | 864,000 | +0.00(+2.63%) |
Apr 04, 2018 | 0.0038 | 0.0038 | 0.0033 | 0.0038 | 394,000 | +0.00(+2.70%) |
Apr 03, 2018 | 0.0037 | 0.0038 | 0.0030 | 0.0037 | 1,714,615 | +0.00(+5.71%) |
Apr 02, 2018 | 0.0038 | 0.0038 | 0.0032 | 0.0035 | 505,823 | +0.00(+2.94%) |
Mar 29, 2018 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-2.86%) | |
Mar 28, 2018 | 0.0030 | 0.0036 | 0.0030 | 0.0035 | 492,617 | -0.00(-5.66%) |
Mar 27, 2018 | 0.0035 | 0.0038 | 0.0030 | 0.0037 | 1,358,262 | -0.00(-4.87%) |
Mar 26, 2018 | 0.0039 | 0.0039 | 0.0033 | 0.0039 | 237,600 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0040 | 0.0040 | 0.0033 | 0.0039 | 200,000 | -0.00(-2.50%) |
Mar 22, 2018 | 0.0038 | 0.0040 | 0.0033 | 0.0040 | 418,266 | +0.00(+8.11%) |
Mar 21, 2018 | 0.0041 | 0.0042 | 0.0032 | 0.0037 | 277,750 | +0.00(+12.12%) |
Mar 20, 2018 | 0.0032 | 0.0046 | 0.0032 | 0.0033 | 276,094 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0046 | 0.0046 | 0.0032 | 0.0033 | 1,110,604 | -0.00(-13.16%) |
Mar 16, 2018 | 0.0045 | 0.0045 | 0.0033 | 0.0038 | 734,509 | -0.00(-19.15%) |
Mar 15, 2018 | 0.0045 | 0.0047 | 0.0033 | 0.0047 | 386,668 | +0.00(+4.44%) |
Mar 14, 2018 | 0.0046 | 0.0057 | 0.0045 | 0.0045 | 10,160,640 | -0.00(-2.17%) |
Mar 13, 2018 | 0.0033 | 0.0046 | 0.0030 | 0.0046 | 2,253,780 | +0.00(+35.29%) |
Mar 12, 2018 | 0.0035 | 0.0038 | 0.0028 | 0.0034 | 307,928 | -0.00(-2.86%) |
Mar 09, 2018 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 664,000 | +0.00(+12.90%) |
Mar 08, 2018 | 0.0034 | 0.0039 | 0.0031 | 0.0031 | 1,105,000 | -0.00(-8.82%) |
Mar 07, 2018 | 0.0034 | 0.0034 | 0.0030 | 0.0034 | 129,075 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0040 | 0.0040 | 0.0026 | 0.0034 | 1,267,205 | +0.00(+3.98%) |
Mar 05, 2018 | 0.0042 | 0.0042 | 0.0032 | 0.0033 | 180,000 | -0.00(-22.14%) |
Mar 02, 2018 | 0.0040 | 0.0042 | 0.0034 | 0.0042 | 620,344 | +0.00(+10.53%) |