Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0036 | 0.0036 | 0.0025 | 0.0033 | 1,859,923 | -0.00(-13.16%) |
Feb 27, 2018 | 0.0031 | 0.0038 | 0.0030 | 0.0038 | 1,556,000 | +0.00(+22.58%) |
Feb 26, 2018 | 0.0031 | 0.0032 | 0.0025 | 0.0031 | 4,729,350 | +0.00(+6.90%) |
Feb 23, 2018 | 0.0033 | 0.0037 | 0.0025 | 0.0029 | 4,552,520 | -0.00(-21.62%) |
Feb 22, 2018 | 0.0040 | 0.0051 | 0.0031 | 0.0037 | 4,839,936 | -0.00(-7.50%) |
Feb 21, 2018 | 0.0032 | 0.0040 | 0.0026 | 0.0040 | 5,051,417 | +0.00(+25.00%) |
Feb 20, 2018 | 0.0030 | 0.0035 | 0.0025 | 0.0032 | 4,195,538 | +0.00(+6.67%) |
Feb 16, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-21.05%) | |
Feb 15, 2018 | 0.0038 | 0.0038 | 0.0028 | 0.0038 | 2,616,495 | +0.00(+8.57%) |
Feb 14, 2018 | 0.0035 | 0.0035 | 0.0032 | 0.0035 | 284,000 | -0.00(-7.89%) |
Feb 12, 2018 | 0.0038 | 0.0038 | 0.0038 | 18 | +0.00(+1.33%) | |
Feb 09, 2018 | 0.0044 | 0.0044 | 0.0033 | 0.0037 | 1,110,530 | -0.00(-6.25%) |
Feb 08, 2018 | 0.0038 | 0.0040 | 0.0034 | 0.0040 | 1,306,321 | -0.00(-10.91%) |
Feb 07, 2018 | 0.0046 | 0.0046 | 0.0038 | 0.0045 | 1,540,480 | -0.00(-2.39%) |
Feb 06, 2018 | 0.0044 | 0.0046 | 0.0044 | 0.0046 | 109,300 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0047 | 0.0047 | 0.0042 | 0.0046 | 293,100 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0044 | 0.0046 | 0.0041 | 0.0046 | 311,912 | +0.00(+12.20%) |
Feb 01, 2018 | 0.0049 | 0.0050 | 0.0041 | 0.0041 | 366,019 | -0.00(-12.77%) |
Jan 31, 2018 | 0.0050 | 0.0050 | 0.0041 | 0.0047 | 2,535,714 | +0.00(+20.51%) |
Jan 30, 2018 | 0.0045 | 0.0045 | 0.0039 | 0.0039 | 145,523 | -0.00(-7.14%) |
Jan 29, 2018 | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 580,010 | -0.00(-6.67%) |
Jan 26, 2018 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 786,000 | +0.00(+15.38%) |
Jan 25, 2018 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 1,439,060 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0038 | 0.0039 | 0.0036 | 0.0039 | 470,008 | +0.00(+11.43%) |
Jan 23, 2018 | 0.0040 | 0.0042 | 0.0035 | 0.0035 | 1,438,402 | -0.00(-9.09%) |
Jan 22, 2018 | 0.0036 | 0.0043 | 0.0036 | 0.0039 | 165,232 | -0.00(-2.53%) |
Jan 19, 2018 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 35,000 | -0.00(-1.25%) |
Jan 18, 2018 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 117,002 | +0.00(+11.11%) |
Jan 17, 2018 | 0.0040 | 0.0046 | 0.0035 | 0.0036 | 1,655,291 | -0.00(-11.11%) |
Jan 16, 2018 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 286,201 | -0.00(-13.83%) |
Jan 12, 2018 | 0.0047 | 0.0047 | 0.0047 | 0 | -0.00(-6.00%) | |
Jan 11, 2018 | 0.0054 | 0.0054 | 0.0051 | 0.0050 | 234,105 | -0.00(-0.99%) |
Jan 10, 2018 | 0.0047 | 0.0054 | 0.0047 | 0.0050 | 45,502 | +0.00(+1.00%) |
Jan 09, 2018 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 169,000 | -0.00(-9.09%) |
Jan 08, 2018 | 0.0050 | 0.0055 | 0.0047 | 0.0055 | 689,124 | +0.00(+16.77%) |
Jan 05, 2018 | 0.0058 | 0.0058 | 0.0045 | 0.0047 | 1,042,913 | -0.00(-18.79%) |
Jan 04, 2018 | 0.0049 | 0.0058 | 0.0038 | 0.0058 | 2,782,102 | +0.00(+45.00%) |
Jan 03, 2018 | 0.0039 | 0.0045 | 0.0039 | 0.0040 | 397,481 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0058 | 0.0058 | 0.0040 | 0.0040 | 749,918 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
Dec 28, 2017 | 0.0041 | 0.0058 | 0.0041 | 0.0041 | 824,549 | -0.00(-18.00%) |
Dec 27, 2017 | 0.0058 | 0.0058 | 0.0040 | 0.0050 | 172,727 | -0.00(-12.28%) |
Dec 26, 2017 | 0.0058 | 0.0058 | 0.0039 | 0.0057 | 88,084 | +0.00(+3.64%) |
Dec 22, 2017 | 0.0048 | 0.0056 | 0.0045 | 0.0055 | 299,538 | +0.00(+19.57%) |
Dec 21, 2017 | 0.0050 | 0.0054 | 0.0045 | 0.0046 | 1,440,007 | -0.00(-8.00%) |
Dec 20, 2017 | 0.0047 | 0.0054 | 0.0045 | 0.0050 | 1,503,334 | -0.00(-13.79%) |
Dec 19, 2017 | 0.0047 | 0.0059 | 0.0047 | 0.0058 | 521,369 | +0.00(+10.48%) |
Dec 18, 2017 | 0.0063 | 0.0063 | 0.0045 | 0.0053 | 764,633 | -0.00(-17.97%) |
Dec 15, 2017 | 0.0064 | 0.0064 | 0.0056 | 0.0064 | 67,026 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0064 | 0.0064 | 0.0045 | 0.0064 | 330,223 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0065 | 0.0065 | 0.0042 | 0.0064 | 1,659,705 | +0.00(+52.38%) |
Dec 12, 2017 | 0.0042 | 0.0063 | 0.0042 | 0.0042 | 536,366 | -0.00(-28.81%) |
Dec 11, 2017 | 0.0045 | 0.0059 | 0.0038 | 0.0059 | 174,037 | +0.00(+31.11%) |
Dec 08, 2017 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 26,657 | +0.00(+12.50%) |
Dec 07, 2017 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 432,004 | -0.00(-11.11%) |
Dec 06, 2017 | 0.0054 | 0.0054 | 0.0038 | 0.0045 | 177,790 | +0.00(+12.50%) |
Dec 05, 2017 | 0.0047 | 0.0047 | 0.0040 | 0.0040 | 202,004 | -0.00(-16.67%) |
Dec 04, 2017 | 0.0042 | 0.0048 | 0.0040 | 0.0048 | 708,886 | -0.00(-2.04%) |