Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0042 | 0.0043 | 0.0040 | 0.0042 | 4,987,482 | +0.00(+2.44%) |
May 30, 2018 | 0.0039 | 0.0042 | 0.0034 | 0.0041 | 3,328,767 | +0.00(+5.13%) |
May 29, 2018 | 0.0035 | 0.0042 | 0.0032 | 0.0039 | 2,790,150 | -0.00(-2.50%) |
May 25, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+3.90%) | |
May 24, 2018 | 0.0042 | 0.0042 | 0.0037 | 0.0039 | 4,057,130 | -0.00(-6.10%) |
May 23, 2018 | 0.0041 | 0.0042 | 0.0039 | 0.0041 | 1,764,953 | +0.00(+0.00%) |
May 22, 2018 | 0.0042 | 0.0042 | 0.0038 | 0.0041 | 1,535,089 | -0.00(-2.38%) |
May 21, 2018 | 0.0038 | 0.0042 | 0.0038 | 0.0042 | 1,632,291 | +0.00(+10.53%) |
May 18, 2018 | 0.0044 | 0.0044 | 0.0037 | 0.0038 | 4,749,316 | -0.00(-13.64%) |
May 17, 2018 | 0.0045 | 0.0046 | 0.0040 | 0.0044 | 4,709,374 | +0.00(+0.00%) |
May 16, 2018 | 0.0043 | 0.0046 | 0.0041 | 0.0044 | 2,976,995 | +0.00(+2.33%) |
May 15, 2018 | 0.0043 | 0.0046 | 0.0042 | 0.0043 | 3,698,589 | +0.00(+0.00%) |
May 14, 2018 | 0.0043 | 0.0044 | 0.0040 | 0.0043 | 2,490,304 | -0.00(-2.27%) |
May 11, 2018 | 0.0044 | 0.0046 | 0.0037 | 0.0044 | 9,047,719 | +0.00(+0.00%) |
May 10, 2018 | 0.0046 | 0.0048 | 0.0040 | 0.0044 | 6,164,342 | -0.00(-4.35%) |
May 09, 2018 | 0.0038 | 0.0050 | 0.0036 | 0.0046 | 25,623,680 | +0.00(+15.00%) |
May 08, 2018 | 0.0036 | 0.0040 | 0.0034 | 0.0040 | 2,645,735 | +0.00(+17.65%) |
May 07, 2018 | 0.0036 | 0.0038 | 0.0032 | 0.0034 | 3,276,647 | -0.00(-8.11%) |
May 04, 2018 | 0.0040 | 0.0044 | 0.0031 | 0.0037 | 5,870,498 | -0.00(-7.50%) |
May 03, 2018 | 0.0036 | 0.0045 | 0.0031 | 0.0040 | 18,241,128 | +0.00(+8.11%) |
May 02, 2018 | 0.0031 | 0.0038 | 0.0029 | 0.0037 | 8,287,881 | +0.00(+27.59%) |
May 01, 2018 | 0.0030 | 0.0031 | 0.0027 | 0.0029 | 5,134,621 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 1,218,406 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0028 | 0.0029 | 0.0027 | 0.0029 | 5,050,601 | +0.00(+3.57%) |
Apr 26, 2018 | 0.0029 | 0.0029 | 0.0027 | 0.0028 | 2,455,724 | +0.00(+7.69%) |
Apr 25, 2018 | 0.0027 | 0.0030 | 0.0026 | 0.0026 | 1,904,078 | -0.00(-13.33%) |
Apr 24, 2018 | 0.0030 | 0.0030 | 0.0027 | 0.0030 | 1,402,377 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 2,621,876 | +0.00(+3.45%) |
Apr 20, 2018 | 0.0030 | 0.0030 | 0.0024 | 0.0029 | 1,864,119 | +0.00(+5.07%) |
Apr 19, 2018 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 1,432,915 | -0.00(-8.00%) |
Apr 18, 2018 | 0.0030 | 0.0030 | 0.0026 | 0.0030 | 4,593,226 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0026 | 0.0030 | 0.0025 | 0.0030 | 4,271,736 | +0.00(+11.11%) |
Apr 16, 2018 | 0.0035 | 0.0035 | 0.0024 | 0.0027 | 9,043,113 | -0.00(-10.00%) |
Apr 13, 2018 | 0.0024 | 0.0031 | 0.0024 | 0.0030 | 10,482,239 | +0.00(+15.38%) |
Apr 12, 2018 | 0.0026 | 0.0026 | 0.0021 | 0.0026 | 5,787,708 | +0.00(+4.00%) |
Apr 11, 2018 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 5,300,981 | -0.00(-7.41%) |
Apr 10, 2018 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 2,906,372 | -0.00(-6.90%) |
Apr 09, 2018 | 0.0028 | 0.0029 | 0.0025 | 0.0029 | 8,426,197 | +0.00(+3.57%) |
Apr 06, 2018 | 0.0026 | 0.0028 | 0.0023 | 0.0028 | 5,275,373 | +0.00(+12.00%) |
Apr 05, 2018 | 0.0027 | 0.0027 | 0.0022 | 0.0025 | 3,750,891 | -0.00(-7.41%) |
Apr 04, 2018 | 0.0023 | 0.0027 | 0.0023 | 0.0027 | 2,621,130 | +0.00(+8.00%) |
Apr 03, 2018 | 0.0028 | 0.0028 | 0.0023 | 0.0025 | 13,259,862 | -0.00(-7.41%) |
Apr 02, 2018 | 0.0029 | 0.0029 | 0.0025 | 0.0027 | 1,314,947 | -0.00(-0.37%) |
Mar 29, 2018 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-5.90%) | |
Mar 28, 2018 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 1,269,118 | -0.00(-4.00%) |
Mar 27, 2018 | 0.0030 | 0.0030 | 0.0027 | 0.0030 | 5,278,310 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0033 | 0.0033 | 0.0027 | 0.0030 | 5,007,968 | -0.00(-9.09%) |
Mar 23, 2018 | 0.0035 | 0.0035 | 0.0031 | 0.0033 | 1,490,328 | -0.00(-2.94%) |
Mar 22, 2018 | 0.0036 | 0.0036 | 0.0031 | 0.0034 | 1,779,253 | +0.00(+2.94%) |
Mar 21, 2018 | 0.0036 | 0.0037 | 0.0033 | 0.0033 | 2,225,142 | -0.00(-2.85%) |
Mar 20, 2018 | 0.0037 | 0.0037 | 0.0031 | 0.0034 | 3,886,242 | -0.00(-8.11%) |
Mar 19, 2018 | 0.0038 | 0.0038 | 0.0034 | 0.0037 | 2,143,892 | -0.00(-2.63%) |
Mar 16, 2018 | 0.0038 | 0.0039 | 0.0034 | 0.0038 | 2,635,017 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0035 | 0.0039 | 0.0034 | 0.0038 | 3,426,915 | +0.00(+5.56%) |
Mar 14, 2018 | 0.0039 | 0.0039 | 0.0036 | 0.0036 | 3,047,128 | -0.00(-7.69%) |
Mar 13, 2018 | 0.0038 | 0.0039 | 0.0037 | 0.0039 | 2,170,552 | +0.00(+5.41%) |
Mar 12, 2018 | 0.0039 | 0.0039 | 0.0037 | 0.0037 | 9,017,745 | -0.00(-3.90%) |
Mar 09, 2018 | 0.0042 | 0.0042 | 0.0038 | 0.0039 | 4,968,504 | -0.00(-8.33%) |
Mar 08, 2018 | 0.0043 | 0.0043 | 0.0040 | 0.0042 | 1,552,267 | -0.00(-2.33%) |
Mar 07, 2018 | 0.0041 | 0.0043 | 0.0037 | 0.0043 | 3,811,862 | +0.00(+7.50%) |
Mar 06, 2018 | 0.0042 | 0.0044 | 0.0040 | 0.0040 | 3,125,766 | -0.00(-6.98%) |
Mar 05, 2018 | 0.0043 | 0.0045 | 0.0041 | 0.0043 | 2,709,392 | -0.00(-4.44%) |
Mar 02, 2018 | 0.0041 | 0.0045 | 0.0040 | 0.0045 | 2,006,678 | +0.00(+9.76%) |