Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 1,075,001 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0031 | 0.0031 | 0.0021 | 0.0021 | 2,855,261 | -0.00(-22.22%) |
Apr 26, 2018 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 1,889,605 | +0.00(+35.00%) |
Apr 25, 2018 | 0.0027 | 0.0027 | 0.0020 | 0.0020 | 1,019,209 | -0.00(-11.11%) |
Apr 24, 2018 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 14,499 | -0.00(-6.25%) |
Apr 23, 2018 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 972,000 | -0.00(-4.00%) |
Apr 20, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 49,440 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 40,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 43,968 | +0.00(+13.64%) |
Apr 17, 2018 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 158,002 | -0.00(-4.35%) |
Apr 16, 2018 | 0.0029 | 0.0029 | 0.0022 | 0.0023 | 1,151,101 | +0.00(+4.55%) |
Apr 13, 2018 | 0.0023 | 0.0026 | 0.0020 | 0.0022 | 9,475,064 | -0.00(-4.35%) |
Apr 12, 2018 | 0.0027 | 0.0027 | 0.0022 | 0.0023 | 2,582,749 | -0.00(-20.69%) |
Apr 11, 2018 | 0.0026 | 0.0029 | 0.0025 | 0.0029 | 2,720,000 | +0.00(+7.41%) |
Apr 10, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 6,662,851 | -0.00(-18.18%) |
Apr 09, 2018 | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 59,901 | +0.00(+10.00%) |
Apr 06, 2018 | 0.0028 | 0.0033 | 0.0028 | 0.0030 | 1,832,651 | +0.00(+3.45%) |
Apr 05, 2018 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 117,457 | +0.00(+7.41%) |
Apr 04, 2018 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 490,900 | +0.00(+1.89%) |
Apr 02, 2018 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+1.92%) | |
Mar 29, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-21.21%) | |
Mar 28, 2018 | 0.0030 | 0.0033 | 0.0029 | 0.0033 | 1,400,738 | +0.00(+10.00%) |
Mar 27, 2018 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 2,730,100 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 2,468,700 | +0.00(+7.14%) |
Mar 23, 2018 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 509,039 | +0.00(+12.00%) |
Mar 22, 2018 | 0.0027 | 0.0029 | 0.0025 | 0.0025 | 3,498,461 | -0.00(-7.41%) |
Mar 21, 2018 | 0.0026 | 0.0029 | 0.0026 | 0.0027 | 2,030,002 | +0.00(+3.85%) |
Mar 20, 2018 | 0.0026 | 0.0030 | 0.0026 | 0.0026 | 2,398,800 | -0.00(-13.33%) |
Mar 19, 2018 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 3,534,342 | +0.00(+7.14%) |
Mar 16, 2018 | 0.0026 | 0.0030 | 0.0025 | 0.0028 | 2,891,000 | -0.00(-6.67%) |
Mar 15, 2018 | 0.0027 | 0.0030 | 0.0026 | 0.0030 | 2,231,426 | +0.00(+11.11%) |
Mar 14, 2018 | 0.0029 | 0.0030 | 0.0027 | 0.0027 | 5,754,554 | +0.00(+8.00%) |
Mar 13, 2018 | 0.0028 | 0.0030 | 0.0025 | 0.0025 | 3,407,782 | -0.00(-24.24%) |
Mar 12, 2018 | 0.0031 | 0.0033 | 0.0025 | 0.0033 | 2,888,003 | +0.00(+10.00%) |
Mar 09, 2018 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 1,544,700 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0039 | 0.0040 | 0.0030 | 0.0030 | 3,733,800 | -0.00(-23.08%) |
Mar 07, 2018 | 0.0030 | 0.0042 | 0.0030 | 0.0039 | 4,452,021 | +0.00(+31.76%) |
Mar 06, 2018 | 0.0028 | 0.0030 | 0.0026 | 0.0030 | 3,916,000 | +0.00(+5.71%) |
Mar 05, 2018 | 0.0026 | 0.0030 | 0.0025 | 0.0028 | 2,858,400 | -0.00(-6.67%) |
Mar 02, 2018 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 3,168,733 | -0.00(-9.09%) |
Mar 01, 2018 | 0.0033 | 0.0033 | 0.0026 | 0.0033 | 1,948,250 | +0.00(+0.00%) |
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%) |