Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 8,001 | +0.00(+58.33%) |
Jun 21, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,135 | +0.00(+0.00%) |
Jun 19, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 205 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 305 | -0.00(-7.69%) |
Jun 17, 2019 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 54,605 | -0.00(-7.14%) |
Jun 14, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 11,500 | +0.00(+7.69%) |
Jun 07, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-18.75%) | |
Jun 06, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,010 | -0.00(-20.00%) |
Jun 04, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+66.67%) | |
May 31, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
May 24, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,250,400 | +0.00(+0.00%) |
May 22, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 99,965 | -0.00(-23.53%) |
May 21, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 6,000 | +0.00(+0.00%) |
May 20, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3,000 | -0.00(-15.00%) |
May 16, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 87,225 | +0.00(+0.00%) |
May 14, 2019 | 0.0026 | 0.0026 | 0.0013 | 0.0020 | 34,821 | -0.00(-33.33%) |
May 13, 2019 | 0.0030 | 0.0030 | 0.0030 | 10 | +0.00(+0.00%) | |
May 09, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+3.45%) | |
May 08, 2019 | 0.0025 | 0.0029 | 0.0024 | 0.0029 | 318,705 | +0.00(+20.83%) |
May 06, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+60.00%) | |
May 02, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-11.76%) | |
Apr 30, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+13.33%) | |
Apr 25, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-25.00%) | |
Apr 23, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 | +0.00(+66.67%) |
Apr 18, 2019 | 0.0012 | 0.0012 | 0.0012 | 21 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 402,003 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 395,001 | -0.00(-33.33%) |
Apr 04, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-25.00%) | |
Mar 29, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 83,333 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+100.00%) | |
Mar 19, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Mar 13, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Mar 11, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-50.00%) | |
Mar 07, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+100.00%) | |
Mar 05, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-52.00%) | |
Mar 04, 2019 | 0.0025 | 0.0025 | 0.0025 | 25 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Feb 27, 2019 | 0.0025 | 0.0025 | 0.0025 | 16 | +0.00(+0.00%) | |
Feb 26, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 4,900 | +0.00(+8.70%) |
Feb 25, 2019 | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 262,014 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-8.00%) | |
Feb 20, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+78.57%) |
Feb 19, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 1,095 | -0.00(-6.67%) |
Feb 15, 2019 | 0.0029 | 0.0029 | 0.0015 | 0.0015 | 103,400 | -0.00(-48.28%) |
Feb 14, 2019 | 0.0013 | 0.0030 | 0.0010 | 0.0029 | 1,080,300 | +0.00(+123.08%) |
Feb 12, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-35.00%) | |
Feb 11, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,500 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
Feb 06, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 500,000 | +0.00(+58.33%) |
Feb 04, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-14.29%) | |
Jan 31, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-12.50%) | |
Jan 29, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+23.08%) | |
Jan 25, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 26,020 | -0.00(-7.14%) |
Jan 23, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 50,000 | -0.00(-6.67%) |
Jan 22, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,002 | -0.00(-21.05%) |
Jan 16, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 350,000 | +0.00(+5.56%) |
Jan 10, 2019 | 0.0010 | 0.0018 | 0.0010 | 0.0018 | 293,332 | +0.00(+20.00%) |
Jan 09, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,800 | +0.00(+36.36%) |
Jan 08, 2019 | 0.0011 | 0.0011 | 0.0011 | 49 | +0.00(+0.00%) | |
Jan 07, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,100 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0016 | 0.0019 | 0.0011 | 0.0011 | 56,000 | -0.00(-8.33%) |
Dec 27, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 29,627 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 33,300 | +0.00(+9.09%) |
Dec 24, 2018 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 400,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 355,100 | -0.00(-8.33%) |
Dec 20, 2018 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 225,000 | -0.00(-36.84%) |
Dec 19, 2018 | 0.0013 | 0.0019 | 0.0013 | 0.0019 | 510,724 | +0.00(+11.76%) |
Dec 18, 2018 | 0.0012 | 0.0017 | 0.0012 | 0.0017 | 2,182,727 | +0.00(+70.00%) |
Dec 17, 2018 | 0.0030 | 0.0030 | 0.0010 | 0.0010 | 12,100 | -0.00(-28.57%) |
Dec 14, 2018 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 1,593,100 | +0.00(+40.00%) |
Dec 13, 2018 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 3,781,941 | -0.00(-9.09%) |
Dec 12, 2018 | 0.0015 | 0.0015 | 0.0010 | 0.0011 | 9,257,785 | -0.00(-26.67%) |
Dec 10, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 18,700 | -0.00(-51.61%) |
Dec 06, 2018 | 0.0031 | 0.0031 | 0.0020 | 0.0031 | 10,350 | +0.00(+55.00%) |
Dec 04, 2018 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 55,000 | +0.00(+33.33%) |
Dec 03, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | +0.00(+7.14%) |
Nov 30, 2018 | 0.0028 | 0.0028 | 0.0014 | 0.0014 | 42,500 | +0.00(+7.69%) |
Nov 29, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 100,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 60,000 | -0.00(-35.00%) |
Nov 27, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 110,050 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 30,162 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 82,400 | -0.00(-33.33%) |
Nov 14, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 51,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-25.00%) | |
Nov 02, 2018 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 35,000 | +0.00(+14.29%) |
Oct 30, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Oct 29, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 65,000 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0030 | 0.0030 | 0.0030 | 10 | +0.00(+0.00%) | |
Oct 24, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-25.00%) | |
Oct 22, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
Oct 17, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-18.00%) | |
Oct 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,000 | +0.00(+25.00%) |
Oct 15, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 16,500 | +0.00(+14.29%) |
Oct 12, 2018 | 0.0045 | 0.0045 | 0.0035 | 0.0035 | 203,700 | -0.00(-30.00%) |
Oct 11, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0050 | 0.0050 | 0.0050 | 60 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,500 | +0.00(+0.00%) |
Oct 08, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,000 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,000 | -0.00(-16.67%) |
Oct 03, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+20.00%) | |
Oct 01, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 0.0050 | 0.0050 | 0.0050 | 100 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
Sep 21, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 34,600 | +0.00(+0.00%) |
Sep 20, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 111,055 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0043 | 0.0043 | 0.0039 | 0.0040 | 101,250 | +0.00(+2.56%) |
Sep 18, 2018 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 6,000 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 14,800 | -0.00(-22.00%) |
Sep 14, 2018 | 0.0035 | 0.0050 | 0.0035 | 0.0050 | 278,500 | +0.00(+42.86%) |
Sep 10, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-12.50%) | |
Sep 07, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 60,000 | +0.00(+14.29%) |
Sep 06, 2018 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 43,520 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-12.50%) | |
Aug 30, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,475 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 2,000 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0040 | 0.0040 | 0.0040 | 25 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 106,495 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 78,108 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 45,800 | -0.00(-11.11%) |
Aug 17, 2018 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 5,000 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-10.00%) | |
Aug 14, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,000 | +0.00(+25.00%) |
Aug 13, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 888 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,300 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,777 | +0.00(+0.00%) |
Aug 03, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jul 24, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0046 | 0.0050 | 0.0040 | 0.0040 | 53,170 | -0.00(-23.08%) |
Jul 18, 2018 | 0.0052 | 0.0052 | 0.0052 | 30 | +0.00(+0.97%) | |
Jul 17, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 40,000 | +0.00(+11.96%) |
Jul 16, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 100 | -0.00(-17.86%) |
Jul 11, 2018 | 0.0056 | 0.0056 | 0.0056 | 12 | +0.00(+0.00%) | |
Jul 10, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,200 | +0.00(+21.74%) |
Jul 09, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 40,500 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0046 | 0.0046 | 0.0046 | 20 | -0.00(-8.00%) |