Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 3,220,540 | +0.00(+33.33%) |
Apr 13, 2018 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 5,000,066 | -0.00(-25.00%) |
Apr 10, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-33.33%) | |
Apr 09, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 84,333 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+50.00%) | |
Apr 03, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,084 | -0.00(-20.00%) |
Mar 28, 2018 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Mar 27, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 9,950,449 | +0.00(+50.00%) |
Mar 23, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Mar 22, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 105,000 | +0.00(+25.00%) |
Mar 20, 2018 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 2,059,998 | -0.00(-33.33%) |
Mar 19, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 695,000 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 225,000 | +0.00(+20.00%) |
Mar 15, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 8,011,966 | +0.00(+25.00%) |
Mar 14, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 618,033 | -0.00(-20.00%) |
Mar 13, 2018 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 106,260 | +0.00(+4.17%) |
Mar 12, 2018 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 118,800 | -0.00(-4.00%) |
Mar 09, 2018 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 713,210 | +0.00(+25.00%) |
Mar 08, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 360 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 302,000 | -0.00(-20.00%) |
Mar 01, 2018 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 542,139 | +0.00(+66.67%) |
Feb 28, 2018 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,000 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Feb 22, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,000 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 901,967 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,347,334 | +0.00(+0.00%) |
Feb 15, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-33.33%) | |
Feb 14, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 44,433 | +0.00(+50.00%) |
Feb 13, 2018 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 750,000 | -0.00(-33.33%) |
Feb 12, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 800,834 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+20.00%) | |
Feb 06, 2018 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 2,949,000 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 2,020,100 | -0.00(-16.67%) |
Feb 02, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,891,500 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 1,622,125 | +0.00(+3.45%) |
Jan 31, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 1,874,284 | +0.00(+3.57%) |
Jan 30, 2018 | 0.0005 | 0.0005 | 0.0004 | 0.0006 | 3,805,090 | +0.00(+40.00%) |
Jan 29, 2018 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 29,724,464 | -0.00(-33.33%) |
Jan 26, 2018 | 0.0011 | 0.0016 | 0.0004 | 0.0006 | 177,281,872 | -0.00(-45.45%) |
Jan 25, 2018 | 0.0007 | 0.0011 | 0.0006 | 0.0011 | 49,027,632 | +0.00(+57.14%) |
Jan 24, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 110,000 | +0.00(+16.67%) |
Jan 23, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 100,200 | -0.00(-11.76%) |
Jan 22, 2018 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 1,061,000 | +0.00(+13.33%) |
Jan 19, 2018 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 2,785,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 590,000 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 770,000 | +0.00(+0.00%) |
Jan 16, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 505,000 | +0.00(+0.00%) |
Jan 12, 2018 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 3,649,499 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 61,884,176 | +0.00(+20.00%) |
Jan 09, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 926,103 | +0.00(+25.00%) |
Jan 08, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 230,003 | +0.00(+15.61%) |
Jan 05, 2018 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 9,520 | -0.00(-30.80%) |
Jan 04, 2018 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 271,359 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 900,000 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 6,580,888 | +0.00(+25.00%) |
Dec 29, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 5,921,425 | +0.00(+33.33%) |
Dec 27, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 | -0.00(-25.00%) |
Dec 26, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 30,888 | +0.00(+32.89%) |
Dec 22, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 823,001 | -0.00(-28.84%) |
Dec 20, 2017 | 0.0004 | 0.0004 | 0.0004 | 61 | -0.00(-15.40%) | |
Dec 19, 2017 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 375,598 | +0.00(+25.00%) |
Dec 18, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 67,485 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 11,487,616 | +0.00(+100.00%) |
Dec 14, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 20,100 | -0.00(-44.44%) |
Dec 13, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 1,857,500 | +0.00(+80.00%) |
Dec 11, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Dec 08, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,062,473 | +0.00(+50.00%) |
Dec 07, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,460,000 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,303,400 | -0.00(-33.33%) |
Dec 05, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,500 | -0.00(-25.00%) |
Dec 01, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Nov 30, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,011,822 | +0.00(+0.00%) |
Nov 29, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 4,710,854 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 2,999,800 | +0.00(+50.00%) |
Nov 27, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,125,149 | -0.00(-50.00%) |
Nov 24, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 3,201,823 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 10,193,064 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 16,139,751 | -0.00(-20.00%) |
Nov 20, 2017 | 0.0004 | 0.0008 | 0.0004 | 0.0005 | 66,420,304 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0003 | 0.0008 | 0.0003 | 0.0005 | 43,161,224 | +0.00(+150.00%) |
Nov 16, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 65,772 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000 | -0.00(-18.70%) |
Nov 13, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+23.00%) | |
Nov 09, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Nov 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 23, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-7.12%) | |
Oct 20, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 8,500 | +0.00(+7.67%) |
Oct 19, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 501,400 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 12, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,200 | +0.00(+0.00%) |
Oct 06, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 05, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 | +0.00(+33.33%) |
Oct 02, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Sep 28, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Sep 26, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Sep 21, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-50.00%) | |
Sep 13, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Sep 11, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Sep 08, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 1,101,500 | -0.00(-25.00%) |
Sep 07, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 15,000 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Aug 23, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-50.00%) | |
Aug 17, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Aug 16, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 508,000 | +0.00(+33.33%) |
Aug 15, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 22,001 | +0.00(+0.00%) |
Aug 14, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 500,000 | -0.00(-25.00%) |
Aug 11, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,082,000 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Aug 04, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,100,002 | +0.00(+50.00%) |
Aug 03, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 20,000 | -0.00(-33.33%) |
Aug 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Jul 28, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Jul 27, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 300 | -0.00(-25.00%) |
Jul 26, 2017 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 401,000 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 3,170,000 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 317,278 | +0.00(+0.00%) |
Jul 18, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 250,000 | +0.00(+100.00%) |
Jul 14, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 960 | -0.00(-50.00%) |
Jul 12, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Jul 11, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 40,000 | +0.00(+50.00%) |
Jul 07, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-0.50%) | |
Jul 05, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.50%) | |
Jul 03, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Jun 22, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 47,275 | +0.00(+0.00%) |
Jun 21, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 | +0.00(+0.00%) |
Jun 16, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Jun 15, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 125,000 | -0.00(-25.00%) |
Jun 13, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Jun 09, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Jun 07, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Jun 06, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,498,750 | +0.00(+0.00%) |
Jun 05, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 | -0.00(-33.33%) |
Jun 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
May 25, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 170 | -0.00(-33.33%) |
May 23, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
May 22, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 750,000 | +0.00(+100.00%) |
May 17, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
May 16, 2017 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 5,409,500 | -0.00(-33.33%) |
May 15, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 347,142 | +0.00(+0.00%) |
May 12, 2017 | 0.0002 | 0.0007 | 0.0002 | 0.0003 | 18,458,160 | +0.00(+50.00%) |
May 08, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) |