Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 38,418,728 | +0.00(+14.29%) |
Apr 26, 2018 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 600,000 | +0.00(+16.67%) |
Apr 24, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 928,571 | -0.00(-14.29%) |
Apr 23, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 345,000 | +0.00(+16.67%) |
Apr 20, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,000,000 | -0.00(-14.29%) |
Apr 19, 2018 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 278,900 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 6,858,481 | +0.00(+16.67%) |
Apr 17, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 13,925,899 | -0.00(-25.00%) |
Apr 16, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 1,207,078 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 24,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 15,172,217 | +0.00(+14.29%) |
Apr 11, 2018 | 0.0009 | 0.0011 | 0.0005 | 0.0007 | 77,344,288 | -0.00(-22.22%) |
Apr 10, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 1,541,111 | +0.00(+28.57%) |
Apr 09, 2018 | 0.0009 | 0.0010 | 0.0007 | 0.0007 | 11,763,000 | -0.00(-22.22%) |
Apr 06, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 2,840,000 | +0.00(+12.50%) |
Apr 05, 2018 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,168,252 | -0.00(-11.11%) |
Apr 04, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 7,342,748 | +0.00(+12.50%) |
Apr 03, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 184,335 | -0.00(-18.37%) |
Apr 02, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 4,919,260 | -0.00(-2.00%) |
Mar 29, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Mar 28, 2018 | 0.0010 | 0.0012 | 0.0009 | 0.0009 | 45,371,216 | +0.00(+12.50%) |
Mar 27, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 1,405,507 | -0.00(-20.00%) |
Mar 26, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 6,469,202 | -0.00(-9.09%) |
Mar 23, 2018 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 31,844,658 | +0.00(+10.00%) |
Mar 22, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 8,000,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 877,400 | +0.00(+11.11%) |
Mar 19, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Mar 16, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 1,475,500 | -0.00(-11.11%) |
Mar 15, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 3,862,500 | -0.00(-10.00%) |
Mar 14, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 40,000 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 422,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 438,000 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 953,571 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 | +0.00(+11.11%) |
Mar 07, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0009 | 3,641,600 | -0.00(-10.00%) |
Mar 06, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 | +0.00(+11.11%) |
Mar 05, 2018 | 0.0012 | 0.0012 | 0.0009 | 0.0009 | 6,317,000 | -0.00(-25.00%) |
Mar 02, 2018 | 0.0009 | 0.0014 | 0.0009 | 0.0012 | 23,496,148 | +0.00(+9.09%) |
Mar 01, 2018 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 630,000 | +0.00(+10.00%) |
Feb 28, 2018 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 1,674,401 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 2,300,000 | -0.00(-9.09%) |
Feb 26, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 1,580,000 | -0.00(-15.38%) |
Feb 23, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 500,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 1,500,000 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 1,364,500 | +0.00(+8.33%) |
Feb 20, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 9,990,423 | -0.00(-14.29%) |
Feb 16, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+16.67%) | |
Feb 15, 2018 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 3,210,000 | -0.00(-7.69%) |
Feb 14, 2018 | 0.0009 | 0.0014 | 0.0009 | 0.0013 | 37,965,200 | +0.00(+18.18%) |
Feb 13, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 257,954 | +0.00(+10.00%) |
Feb 12, 2018 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 950,000 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 1,840,200 | -0.00(-9.09%) |
Feb 08, 2018 | 0.0010 | 0.0010 | 0.0009 | 0.0011 | 2,710,900 | +0.00(+4.76%) |
Feb 07, 2018 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 11,457,210 | -0.00(-12.50%) |
Feb 06, 2018 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 7,085,000 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0013 | 0.0012 | 0.0012 | 11,799,900 | -0.00(-7.69%) | |
Feb 02, 2018 | 0.0013 | 0.0016 | 0.0012 | 0.0013 | 22,384,916 | +0.00(+0.00%) |