Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 62,662,400 | -0.00(-15.38%) |
May 30, 2018 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 25,365,786 | +0.00(+0.00%) |
May 29, 2018 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 31,915,694 | -0.00(-7.14%) |
May 25, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-6.67%) | |
May 24, 2018 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 21,445,416 | +0.00(+0.00%) |
May 23, 2018 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 37,500,336 | +0.00(+15.38%) |
May 22, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 83,334,728 | -0.00(-13.33%) |
May 21, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 55,530,024 | -0.00(-6.25%) |
May 18, 2018 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 35,893,608 | +0.00(+0.00%) |
May 17, 2018 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 135,344,240 | +0.00(+0.00%) |
May 16, 2018 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 66,635,960 | +0.00(+0.00%) |
May 15, 2018 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 29,370,432 | +0.00(+0.00%) |
May 14, 2018 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 121,229,512 | +0.00(+14.29%) |
May 11, 2018 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 55,824,736 | +0.00(+0.00%) |
May 10, 2018 | 0.0012 | 0.0015 | 0.0012 | 0.0014 | 63,488,584 | +0.00(+16.67%) |
May 09, 2018 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 135,400,992 | -0.00(-25.00%) |
May 08, 2018 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 111,554,368 | -0.00(-5.88%) |
May 07, 2018 | 0.0018 | 0.0020 | 0.0017 | 0.0017 | 101,690,200 | -0.00(-10.53%) |
May 04, 2018 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 154,771,248 | +0.00(+0.00%) |
May 03, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 284,784,288 | +0.00(+22.58%) |
May 02, 2018 | 0.0012 | 0.0016 | 0.0011 | 0.0015 | 152,618,528 | +0.00(+19.23%) |
May 01, 2018 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 180,540,336 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0011 | 0.0016 | 0.0011 | 0.0013 | 235,223,456 | +0.00(+8.33%) |
Apr 27, 2018 | 0.0009 | 0.0012 | 0.0008 | 0.0012 | 257,481,568 | +0.00(+33.33%) |
Apr 26, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 111,807,872 | +0.00(+12.50%) |
Apr 25, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 12,779,814 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 12,231,392 | +0.00(+14.29%) |
Apr 23, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 20,821,624 | -0.00(-12.50%) |
Apr 20, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 36,459,560 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 20,715,346 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 15,107,900 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 31,078,524 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 36,981,352 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 58,044,964 | +0.00(+14.29%) |
Apr 12, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 280,935,264 | -0.00(-12.50%) |
Apr 11, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 18,919,222 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 233,873,632 | -0.00(-11.11%) |
Apr 09, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 123,098,424 | +0.00(+12.50%) |
Apr 06, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 59,982,192 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 48,064,916 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 38,852,036 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 67,581,776 | +0.00(+14.29%) |
Apr 02, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 44,052,320 | -0.00(-12.50%) |
Mar 29, 2018 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 33,096,940 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 17,066,718 | +0.00(+14.29%) |
Mar 26, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 60,607,448 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0006 | 0.0006 | 0.0006 | 0.0007 | 35,041,392 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 22,925,680 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 52,360,576 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 40,027,896 | -0.00(-12.50%) |
Mar 19, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 55,177,056 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 46,293,168 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 30,696,708 | +0.00(+14.29%) |
Mar 14, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 42,625,368 | +0.00(+16.67%) |
Mar 13, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 50,081,276 | -0.00(-25.00%) |
Mar 12, 2018 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 98,471,312 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 21,170,652 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 28,367,988 | +0.00(+14.29%) |
Mar 07, 2018 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 179,268,240 | -0.00(-22.22%) |
Mar 06, 2018 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 44,917,340 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0010 | 0.0012 | 0.0008 | 0.0009 | 264,118,240 | -0.00(-10.00%) |
Mar 02, 2018 | 0.0006 | 0.0014 | 0.0006 | 0.0010 | 605,203,648 | +0.00(+100.00%) |