Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 13,889,929 | +0.00(+4.00%) |
May 30, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 13,059,323 | +0.00(+4.17%) |
May 29, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 15,302,337 | -0.00(-7.69%) |
May 25, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
May 24, 2018 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 8,221,730 | -0.00(-7.69%) |
May 23, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 14,992,611 | -0.00(-7.14%) |
May 22, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 13,623,371 | +0.00(+0.00%) |
May 21, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 6,639,799 | -0.00(-6.67%) |
May 18, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 6,918,629 | +0.00(+0.00%) |
May 17, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 10,513,259 | +0.00(+0.00%) |
May 16, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 10,734,403 | +0.00(+0.00%) |
May 15, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 16,868,746 | +0.00(+0.00%) |
May 14, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 14,755,055 | +0.00(+7.14%) |
May 11, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 16,226,457 | -0.00(-12.50%) |
May 10, 2018 | 0.0015 | 0.0018 | 0.0014 | 0.0016 | 13,013,323 | -0.00(-11.11%) |
May 09, 2018 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 40,075,196 | +0.00(+38.46%) |
May 08, 2018 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 25,628,708 | -0.00(-18.75%) |
May 07, 2018 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 14,240,423 | +0.00(+14.29%) |
May 04, 2018 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 22,437,152 | +0.00(+0.00%) |
May 03, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 56,608,780 | -0.00(-6.67%) |
May 02, 2018 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 8,006,333 | -0.00(-6.25%) |
May 01, 2018 | 0.0015 | 0.0017 | 0.0013 | 0.0016 | 26,140,672 | +0.00(+6.67%) |
Apr 30, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 19,573,252 | -0.00(-11.76%) |
Apr 27, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 19,504,614 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 12,346,847 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0016 | 0.0017 | 0.0014 | 0.0017 | 22,964,672 | +0.00(+6.25%) |
Apr 24, 2018 | 0.0017 | 0.0018 | 0.0014 | 0.0016 | 89,993,488 | -0.00(-5.88%) |
Apr 23, 2018 | 0.0020 | 0.0022 | 0.0016 | 0.0017 | 42,056,736 | -0.00(-19.05%) |
Apr 20, 2018 | 0.0027 | 0.0028 | 0.0017 | 0.0021 | 31,952,604 | -0.00(-19.23%) |
Apr 19, 2018 | 0.0026 | 0.0028 | 0.0020 | 0.0026 | 27,950,084 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 14,991,285 | +0.00(+18.18%) |
Apr 17, 2018 | 0.0027 | 0.0028 | 0.0023 | 0.0022 | 14,945,080 | -0.00(-18.52%) |
Apr 16, 2018 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 7,087,338 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0028 | 0.0028 | 0.0022 | 0.0027 | 8,549,443 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0029 | 0.0030 | 0.0021 | 0.0027 | 20,873,138 | -0.00(-6.90%) |
Apr 11, 2018 | 0.0023 | 0.0032 | 0.0020 | 0.0029 | 35,685,548 | +0.00(+26.09%) |
Apr 10, 2018 | 0.0021 | 0.0023 | 0.0016 | 0.0023 | 30,102,416 | +0.00(+21.05%) |
Apr 09, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0019 | 6,034,466 | -0.00(-5.00%) |
Apr 06, 2018 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 9,587,785 | +0.00(+11.11%) |
Apr 05, 2018 | 0.0018 | 0.0020 | 0.0016 | 0.0018 | 11,595,796 | -0.00(-5.26%) |
Apr 04, 2018 | 0.0017 | 0.0020 | 0.0016 | 0.0019 | 7,138,055 | -0.00(-5.00%) |
Apr 03, 2018 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 8,794,319 | +0.00(+11.11%) |
Apr 02, 2018 | 0.0024 | 0.0024 | 0.0018 | 0.0018 | 4,737,696 | -0.00(-10.00%) |
Mar 29, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+11.11%) | |
Mar 28, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 14,469,672 | -0.00(-10.00%) |
Mar 27, 2018 | 0.0017 | 0.0020 | 0.0012 | 0.0020 | 43,843,756 | +0.00(+17.65%) |
Mar 26, 2018 | 0.0020 | 0.0020 | 0.0016 | 0.0017 | 31,208,566 | -0.00(-15.00%) |
Mar 23, 2018 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 21,169,280 | -0.00(-4.76%) |
Mar 22, 2018 | 0.0020 | 0.0023 | 0.0020 | 0.0021 | 4,173,844 | -0.00(-4.55%) |
Mar 21, 2018 | 0.0024 | 0.0026 | 0.0020 | 0.0022 | 8,233,809 | -0.00(-8.33%) |
Mar 20, 2018 | 0.0024 | 0.0024 | 0.0020 | 0.0024 | 5,060,197 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0020 | 0.0024 | 0.0019 | 0.0024 | 27,253,722 | +0.00(+20.00%) |
Mar 16, 2018 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 10,359,340 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0026 | 0.0026 | 0.0017 | 0.0020 | 22,647,756 | -0.00(-4.76%) |
Mar 14, 2018 | 0.0022 | 0.0024 | 0.0020 | 0.0021 | 4,865,544 | -0.00(-8.70%) |
Mar 13, 2018 | 0.0021 | 0.0024 | 0.0019 | 0.0023 | 14,654,613 | +0.00(+4.55%) |
Mar 12, 2018 | 0.0025 | 0.0025 | 0.0018 | 0.0022 | 14,572,341 | -0.00(-8.33%) |
Mar 09, 2018 | 0.0026 | 0.0026 | 0.0017 | 0.0024 | 75,158,136 | -0.00(-14.29%) |
Mar 08, 2018 | 0.0030 | 0.0030 | 0.0023 | 0.0028 | 54,706,236 | -0.00(-20.00%) |
Mar 07, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0035 | 14,455,361 | +0.00(+6.06%) |
Mar 06, 2018 | 0.0037 | 0.0037 | 0.0030 | 0.0033 | 22,145,944 | -0.00(-10.81%) |
Mar 05, 2018 | 0.0047 | 0.0047 | 0.0032 | 0.0037 | 15,252,158 | -0.00(-5.13%) |
Mar 02, 2018 | 0.0030 | 0.0040 | 0.0028 | 0.0039 | 21,838,770 | +0.00(+39.29%) |