Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 20,055,004 | +0.00(+0.00%) |
May 30, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 87,913,368 | -0.00(-25.00%) |
May 29, 2018 | 0.0010 | 0.0013 | 0.0007 | 0.0008 | 129,791,264 | -0.00(-33.33%) |
May 25, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-14.29%) | |
May 24, 2018 | 0.0012 | 0.0017 | 0.0012 | 0.0014 | 250,214,512 | +0.00(+27.27%) |
May 23, 2018 | 0.0008 | 0.0012 | 0.0008 | 0.0011 | 188,182,960 | +0.00(+22.22%) |
May 22, 2018 | 0.0005 | 0.0010 | 0.0005 | 0.0009 | 140,068,256 | +0.00(+80.00%) |
May 21, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 7,545,680 | -0.00(-16.67%) |
May 18, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 8,834,998 | +0.00(+0.00%) |
May 17, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 1,268,762 | +0.00(+20.00%) |
May 16, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 4,326,666 | -0.00(-16.67%) |
May 15, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 2,105,000 | +0.00(+9.09%) |
May 14, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 6,343,600 | -0.00(-8.33%) |
May 11, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 1,892,389 | +0.00(+0.00%) |
May 10, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 4,195,001 | -0.00(-14.29%) |
May 09, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 4,265,202 | +0.00(+16.67%) |
May 08, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 8,946,499 | +0.00(+20.00%) |
May 07, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 15,015,558 | -0.00(-13.79%) |
May 04, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 6,764,213 | -0.00(-17.14%) |
May 03, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 8,927,451 | +0.00(+16.67%) |
May 02, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 5,940,000 | -0.00(-14.29%) |
May 01, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 17,490,932 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 7,496,900 | +0.00(+7.69%) |
Apr 27, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 3,820,666 | -0.00(-7.14%) |
Apr 26, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 3,098,985 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 11,468,136 | +0.00(+16.67%) |
Apr 24, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 5,108,000 | -0.00(-14.29%) |
Apr 23, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 13,337,667 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 12,006,393 | +0.00(+16.67%) |
Apr 19, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 18,974,904 | -0.00(-25.00%) |
Apr 18, 2018 | 0.0007 | 0.0010 | 0.0006 | 0.0008 | 108,428,928 | +0.00(+14.29%) |
Apr 17, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 5,724,643 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 4,743,281 | -0.00(-12.50%) |
Apr 13, 2018 | 0.0007 | 0.0008 | 0.0005 | 0.0008 | 54,861,480 | +0.00(+14.29%) |
Apr 12, 2018 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 129,680,240 | +0.00(+16.67%) |
Apr 11, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 122,112,608 | -0.00(-25.00%) |
Apr 10, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 18,251,396 | -0.00(-11.11%) |
Apr 09, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 11,544,049 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 96,047,128 | -0.00(-10.00%) |
Apr 05, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 12,824,013 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 38,417,032 | -0.00(-9.09%) |
Apr 03, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 31,726,996 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 16,135,877 | +0.00(+10.00%) |
Mar 29, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 190,134,848 | -0.00(-9.09%) |
Mar 27, 2018 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 32,035,748 | +0.00(+10.00%) |
Mar 26, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 76,669,152 | -0.00(-16.67%) |
Mar 23, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 26,081,048 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 82,971,504 | -0.00(-7.69%) |
Mar 21, 2018 | 0.0014 | 0.0016 | 0.0011 | 0.0013 | 179,744,592 | -0.00(-3.70%) |
Mar 20, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 203,018,016 | -0.00(-3.57%) |
Mar 19, 2018 | 0.0018 | 0.0019 | 0.0013 | 0.0014 | 144,880,608 | -0.00(-22.22%) |
Mar 16, 2018 | 0.0013 | 0.0023 | 0.0011 | 0.0018 | 399,772,736 | +0.00(+56.52%) |
Mar 15, 2018 | 0.0012 | 0.0017 | 0.0012 | 0.0011 | 260,043,728 | +0.00(+15.00%) |
Mar 14, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 11,148,786 | -0.00(-9.09%) |
Mar 13, 2018 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 59,734,968 | -0.00(-8.33%) |
Mar 12, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 44,307,892 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 12,883,618 | -0.00(-7.69%) |
Mar 08, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 18,620,210 | +0.00(+8.33%) |
Mar 07, 2018 | 0.0015 | 0.0015 | 0.0010 | 0.0012 | 146,113,504 | -0.00(-14.29%) |
Mar 06, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 42,573,116 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0016 | 0.0018 | 0.0012 | 0.0014 | 66,769,000 | -0.00(-15.15%) |
Mar 02, 2018 | 0.0020 | 0.0025 | 0.0013 | 0.0016 | 85,222,168 | +0.00(+3.12%) |