Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0034 | 0.0049 | 0.0034 | 0.0042 | 4,725,927 | -0.00(-6.67%) |
Jul 30, 2018 | 0.0049 | 0.0049 | 0.0033 | 0.0045 | 7,638,186 | +0.00(+0.00%) |
Jul 27, 2018 | 0.0050 | 0.0055 | 0.0040 | 0.0045 | 6,912,400 | -0.00(-2.17%) |
Jul 26, 2018 | 0.0029 | 0.0061 | 0.0019 | 0.0046 | 76,482,160 | +0.00(+91.67%) |
Jul 25, 2018 | 0.0031 | 0.0031 | 0.0020 | 0.0024 | 10,139,353 | -0.00(-22.58%) |
Jul 24, 2018 | 0.0020 | 0.0032 | 0.0020 | 0.0031 | 18,327,832 | +0.00(+55.00%) |
Jul 23, 2018 | 0.0015 | 0.0020 | 0.0013 | 0.0020 | 6,230,237 | +0.00(+17.65%) |
Jul 20, 2018 | 0.0013 | 0.0019 | 0.0013 | 0.0017 | 13,239,053 | +0.00(+30.77%) |
Jul 19, 2018 | 0.0012 | 0.0017 | 0.0012 | 0.0013 | 2,077,233 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0005 | 0.0018 | 0.0005 | 0.0013 | 3,000,020 | -0.00(-23.53%) |
Jul 17, 2018 | 0.0009 | 0.0017 | 0.0009 | 0.0017 | 6,954,201 | +0.00(+88.89%) |
Jul 16, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 2,750,000 | -0.00(-35.71%) |
Jul 13, 2018 | 0.0013 | 0.0015 | 0.0010 | 0.0014 | 7,618,856 | +0.00(+27.27%) |
Jul 12, 2018 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 10,149,634 | +0.00(+37.50%) |
Jul 11, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 5,000,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Jul 03, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
Jun 29, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-25.00%) | |
Jun 27, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Jun 26, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,250,001 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 3,409,285 | +0.00(+14.29%) |
Jun 22, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 142,857 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 2,116,994 | +0.00(+16.67%) |
Jun 20, 2018 | 0.0006 | 0.0007 | 0.0004 | 0.0006 | 3,892,857 | +0.00(+50.00%) |
Jun 19, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 50,000 | -0.00(-33.33%) |
Jun 15, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 2,800,500 | +0.00(+20.00%) |
Jun 12, 2018 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
Jun 11, 2018 | 0.0004 | 0.0006 | 0.0002 | 0.0005 | 2,451,238 | +0.00(+25.00%) |
Jun 08, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 300,000 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Jun 05, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,033 | +0.00(+0.00%) |
May 31, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-33.33%) | |
May 30, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 142,000 | +0.00(+20.00%) |
May 29, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 38,010 | +0.00(+0.00%) |
May 25, 2018 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500,008 | +0.00(+0.00%) |
May 23, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,000,000 | +0.00(+25.00%) |
May 08, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
May 02, 2018 | 0.0004 | 0.0004 | 0.0004 | 1 | +0.00(+33.33%) | |
Apr 11, 2018 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 213,900 | -0.00(-57.14%) |
Apr 09, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 130,000 | +0.00(+40.00%) |
Apr 06, 2018 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 3,519,999 | -0.00(-16.67%) |
Apr 04, 2018 | 0.0006 | 0.0006 | 0.0006 | 1 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Mar 27, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Mar 22, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Mar 19, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 164,154 | -0.00(-33.33%) |
Mar 13, 2018 | 0.0009 | 0.0009 | 0.0005 | 0.0009 | 1,600,000 | +0.00(+12.50%) |
Mar 12, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 500,000 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 500,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 3,770,000 | +0.00(+33.33%) |
Mar 07, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 6,500,001 | -0.00(-25.00%) |
Mar 06, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 11,390,000 | +0.00(+60.00%) |
Mar 05, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,171,980 | -0.00(-44.44%) |
Mar 01, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Feb 28, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,450,000 | +0.00(+14.29%) |
Feb 27, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 4,397,167 | -0.00(-12.50%) |
Feb 26, 2018 | 0.0007 | 0.0008 | 0.0005 | 0.0008 | 3,153,434 | +0.00(+14.29%) |
Feb 23, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 40,000 | +0.00(+0.00%) |
Feb 15, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-12.50%) | |
Feb 14, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 40,000 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 450,000 | +0.00(+14.29%) |
Feb 12, 2018 | 0.0007 | 0.0007 | 0.0004 | 0.0007 | 4,094,783 | +0.00(+16.67%) |
Feb 09, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 1,273,050 | -0.00(-14.29%) |
Feb 08, 2018 | 0.0006 | 0.0007 | 0.0004 | 0.0007 | 1,170,100 | +0.00(+75.00%) |
Feb 07, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 7,000 | -0.00(-20.00%) |
Feb 06, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 5,034,485 | +0.00(+25.00%) |
Feb 05, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 164,214 | -0.00(-20.00%) |
Feb 02, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 239,999 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 760,000 | +0.00(+0.00%) |
Jan 31, 2018 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 16,759,684 | -0.00(-16.67%) |
Jan 26, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+20.00%) | |
Jan 25, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 10,950,000 | +0.00(+25.00%) |
Jan 24, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 1,229,595 | -0.00(-20.00%) |
Jan 22, 2018 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,100,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,000,000 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,060,098 | +0.00(+0.00%) |
Jan 16, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,585,779 | -0.00(-16.67%) |
Jan 12, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+50.00%) | |
Jan 11, 2018 | 0.0005 | 0.0004 | 0.0004 | 3,270,000 | -0.00(-20.00%) | |
Jan 10, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 11,553,501 | +0.00(+25.00%) |
Jan 09, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 9,010,759 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 4,048,040 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 10,317,215 | -0.00(-20.00%) |
Jan 04, 2018 | 0.0009 | 0.0010 | 0.0003 | 0.0005 | 81,537,112 | -0.00(-44.44%) |
Jan 03, 2018 | 0.0004 | 0.0009 | 0.0004 | 0.0009 | 74,577,008 | +0.00(+125.00%) |
Jan 02, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 4,255,015 | +0.00(+100.00%) |
Dec 28, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Dec 27, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,000 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Dec 20, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Dec 19, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 451,000 | -0.00(-25.00%) |
Dec 18, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 500,200 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 1,075,050 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0004 | 0.0004 | 0.0004 | 7 | +0.00(+33.33%) | |
Dec 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 1 | -0.00(-25.00%) | |
Nov 30, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 1,678,960 | +0.00(+33.33%) |
Nov 29, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 872,001 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,960,000 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Nov 22, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 1,300,000 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,500,001 | -0.00(-40.00%) |
Nov 20, 2017 | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 14,512,221 | +0.00(+66.67%) |
Nov 09, 2017 | 0.0003 | 0.0003 | 0.0003 | 1 | +0.00(+0.00%) | |
Nov 08, 2017 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 16,000 | +0.00(+50.00%) |
Nov 03, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-20.00%) | |
Nov 02, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 7,000 | -0.00(-16.67%) |
Oct 31, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Oct 23, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-50.00%) | |
Oct 20, 2017 | 0.0003 | 0.0005 | 0.0002 | 0.0004 | 8,350,006 | +0.00(+33.33%) |
Oct 17, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 12, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 7,519,728 | +0.00(+100.00%) |
Oct 09, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 301 | -0.00(-50.00%) |
Oct 04, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Oct 02, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Sep 28, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Sep 25, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-40.00%) | |
Sep 22, 2017 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 | +0.00(+66.67%) |
Sep 20, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-40.00%) | |
Sep 18, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+25.00%) | |
Sep 14, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Sep 12, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-40.00%) | |
Sep 11, 2017 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 552,242 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 30,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
Sep 05, 2017 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 967,000 | +0.00(+66.67%) |
Aug 31, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-50.00%) | |
Aug 30, 2017 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 300,000 | +0.00(+20.00%) |
Aug 29, 2017 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,190,000 | +0.00(+25.00%) |
Aug 28, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 1,267,000 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 952,860 | -0.00(-20.00%) |
Aug 24, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 2,550,000 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Aug 16, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 6,460,000 | +0.00(+52.28%) |
Aug 15, 2017 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 2,140,490 | -0.00(-50.75%) |
Aug 09, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
Aug 08, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 111,200 | -0.00(-14.29%) |
Aug 07, 2017 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,109,672 | -0.00(-12.50%) |
Aug 04, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 2,388,310 | +0.00(+33.33%) |
Aug 03, 2017 | 0.0006 | 0.0007 | 0.0003 | 0.0006 | 1,691,749 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 5,790,000 | -0.00(-14.29%) |