Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0051 | 0.0051 | 0.0045 | 0.0050 | 686,311 | +0.00(+0.00%) |
May 30, 2018 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 1,759,653 | -0.00(-9.09%) |
May 29, 2018 | 0.0069 | 0.0069 | 0.0050 | 0.0055 | 273,818 | -0.00(-9.09%) |
May 25, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+19.80%) | |
May 24, 2018 | 0.0059 | 0.0061 | 0.0050 | 0.0050 | 1,150,147 | -0.00(-14.41%) |
May 23, 2018 | 0.0061 | 0.0061 | 0.0051 | 0.0059 | 1,684,307 | -0.00(-3.28%) |
May 22, 2018 | 0.0058 | 0.0061 | 0.0048 | 0.0061 | 2,332,716 | +0.00(+10.91%) |
May 21, 2018 | 0.0062 | 0.0062 | 0.0055 | 0.0055 | 601,966 | -0.00(-11.29%) |
May 18, 2018 | 0.0056 | 0.0064 | 0.0051 | 0.0062 | 1,975,030 | +0.00(+10.71%) |
May 17, 2018 | 0.0053 | 0.0057 | 0.0048 | 0.0056 | 1,051,785 | +0.00(+5.66%) |
May 16, 2018 | 0.0050 | 0.0053 | 0.0042 | 0.0053 | 918,775 | +0.00(+0.00%) |
May 15, 2018 | 0.0047 | 0.0053 | 0.0041 | 0.0053 | 1,699,102 | +0.00(+12.77%) |
May 14, 2018 | 0.0071 | 0.0071 | 0.0045 | 0.0047 | 3,285,045 | -0.00(-11.32%) |
May 11, 2018 | 0.0045 | 0.0055 | 0.0041 | 0.0053 | 3,769,080 | +0.00(+23.26%) |
May 10, 2018 | 0.0045 | 0.0047 | 0.0040 | 0.0043 | 2,491,536 | +0.00(+2.38%) |
May 09, 2018 | 0.0035 | 0.0045 | 0.0035 | 0.0042 | 3,494,739 | +0.00(+7.69%) |
May 08, 2018 | 0.0041 | 0.0042 | 0.0037 | 0.0039 | 650,200 | +0.00(+5.41%) |
May 07, 2018 | 0.0038 | 0.0040 | 0.0034 | 0.0037 | 1,277,602 | -0.00(-7.50%) |
May 04, 2018 | 0.0032 | 0.0042 | 0.0032 | 0.0040 | 2,002,000 | +0.00(+8.11%) |
May 03, 2018 | 0.0034 | 0.0040 | 0.0034 | 0.0037 | 1,417,350 | +0.00(+8.82%) |
May 02, 2018 | 0.0040 | 0.0040 | 0.0034 | 0.0034 | 504,000 | +0.00(+0.89%) |
May 01, 2018 | 0.0040 | 0.0044 | 0.0032 | 0.0034 | 4,416,900 | -0.00(-15.75%) |
Apr 30, 2018 | 0.0044 | 0.0044 | 0.0038 | 0.0040 | 1,057,000 | -0.00(-4.76%) |
Apr 27, 2018 | 0.0046 | 0.0046 | 0.0040 | 0.0042 | 1,418,077 | -0.00(-4.55%) |
Apr 26, 2018 | 0.0038 | 0.0045 | 0.0037 | 0.0044 | 1,959,317 | +0.00(+10.00%) |
Apr 25, 2018 | 0.0038 | 0.0042 | 0.0035 | 0.0040 | 729,578 | +0.00(+5.26%) |
Apr 24, 2018 | 0.0038 | 0.0043 | 0.0036 | 0.0038 | 2,483,659 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0043 | 0.0044 | 0.0036 | 0.0038 | 1,446,662 | -0.00(-11.63%) |
Apr 20, 2018 | 0.0040 | 0.0043 | 0.0037 | 0.0043 | 2,422,367 | +0.00(+13.16%) |
Apr 19, 2018 | 0.0035 | 0.0042 | 0.0032 | 0.0038 | 5,642,349 | +0.00(+8.57%) |
Apr 18, 2018 | 0.0029 | 0.0037 | 0.0021 | 0.0035 | 5,155,397 | +0.00(+16.67%) |
Apr 17, 2018 | 0.0025 | 0.0030 | 0.0023 | 0.0030 | 521,731 | +0.00(+25.00%) |
Apr 16, 2018 | 0.0024 | 0.0029 | 0.0023 | 0.0024 | 875,000 | -0.00(-4.00%) |
Apr 13, 2018 | 0.0023 | 0.0025 | 0.0016 | 0.0025 | 1,530,000 | +0.00(+8.70%) |
Apr 12, 2018 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 1,791,619 | -0.00(-14.81%) |
Apr 11, 2018 | 0.0028 | 0.0028 | 0.0025 | 0.0027 | 1,670,000 | -0.00(-3.57%) |
Apr 10, 2018 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 533,000 | +0.00(+7.69%) |
Apr 09, 2018 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 194,000 | -0.00(-7.14%) |
Apr 06, 2018 | 0.0024 | 0.0028 | 0.0024 | 0.0028 | 615,000 | +0.00(+64.71%) |
Apr 05, 2018 | 0.0025 | 0.0029 | 0.0017 | 0.0017 | 3,712,442 | -0.00(-37.04%) |
Apr 04, 2018 | 0.0029 | 0.0032 | 0.0025 | 0.0027 | 2,567,964 | -0.00(-15.62%) |
Apr 03, 2018 | 0.0032 | 0.0032 | 0.0026 | 0.0032 | 1,770,501 | +0.00(+28.00%) |
Apr 02, 2018 | 0.0044 | 0.0044 | 0.0025 | 0.0025 | 1,177,000 | -0.00(-16.67%) |
Mar 29, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0032 | 0.0032 | 0.0025 | 0.0030 | 1,576,000 | -0.00(-6.25%) |
Mar 27, 2018 | 0.0028 | 0.0034 | 0.0023 | 0.0032 | 2,944,875 | +0.00(+10.34%) |
Mar 26, 2018 | 0.0038 | 0.0038 | 0.0029 | 0.0029 | 1,813,275 | -0.00(-19.44%) |
Mar 23, 2018 | 0.0034 | 0.0036 | 0.0029 | 0.0036 | 1,595,320 | -0.00(-5.26%) |
Mar 22, 2018 | 0.0032 | 0.0038 | 0.0032 | 0.0038 | 812,424 | +0.00(+8.57%) |
Mar 21, 2018 | 0.0042 | 0.0042 | 0.0030 | 0.0035 | 4,807,282 | -0.00(-10.26%) |
Mar 20, 2018 | 0.0039 | 0.0040 | 0.0035 | 0.0039 | 1,484,961 | +0.00(+5.41%) |
Mar 19, 2018 | 0.0040 | 0.0047 | 0.0031 | 0.0037 | 9,701,833 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0031 | 0.0040 | 0.0031 | 0.0037 | 5,901,564 | +0.00(+19.35%) |
Mar 15, 2018 | 0.0023 | 0.0037 | 0.0023 | 0.0031 | 7,254,171 | +0.00(+34.78%) |
Mar 13, 2018 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+4.55%) | |
Mar 12, 2018 | 0.0030 | 0.0030 | 0.0022 | 0.0022 | 25,000 | -0.00(-26.67%) |
Mar 09, 2018 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 50,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 125,291 | +0.00(+36.36%) |
Mar 07, 2018 | 0.0030 | 0.0030 | 0.0021 | 0.0022 | 721,291 | -0.00(-26.67%) |
Mar 06, 2018 | 0.0030 | 0.0032 | 0.0027 | 0.0030 | 768,500 | +0.00(+7.14%) |
Mar 05, 2018 | 0.0025 | 0.0028 | 0.0018 | 0.0028 | 3,791,592 | +0.00(+12.00%) |
Mar 02, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 61,000 | +0.00(+19.05%) |