Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+1.59%) | |
May 29, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-1.56%) | |
May 24, 2018 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+33.33%) | |
May 23, 2018 | 0.0040 | 0.0040 | 0.0024 | 0.0024 | 5,250 | -0.00(-38.46%) |
May 22, 2018 | 0.0024 | 0.0039 | 0.0024 | 0.0039 | 59,800 | -0.00(-22.00%) |
May 18, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
May 17, 2018 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 132,950 | +0.00(+33.33%) |
May 16, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 60,606 | +0.00(+0.00%) |
May 15, 2018 | 0.0030 | 0.0031 | 0.0030 | 0.0030 | 237,345 | -0.00(-25.00%) |
May 14, 2018 | 0.0025 | 0.0040 | 0.0025 | 0.0040 | 180,099 | +0.00(+66.67%) |
May 11, 2018 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 15,050 | +0.00(+14.29%) |
May 10, 2018 | 0.0026 | 0.0030 | 0.0021 | 0.0021 | 490,000 | +0.00(+5.00%) |
May 09, 2018 | 0.0037 | 0.0037 | 0.0019 | 0.0020 | 461,243 | -0.00(-50.00%) |
May 07, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-49.75%) | |
May 04, 2018 | 0.0040 | 0.0080 | 0.0040 | 0.0080 | 82,075 | +0.00(+0.13%) |
May 02, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-11.67%) | |
May 01, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 | +0.00(+1.24%) |
Apr 30, 2018 | 0.0060 | 0.0092 | 0.0034 | 0.0089 | 166,531 | +0.00(+50.68%) |
Apr 27, 2018 | 0.0060 | 0.0060 | 0.0055 | 0.0059 | 63,000 | -0.00(-40.40%) |
Apr 25, 2018 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-4.99%) | |
Apr 23, 2018 | 0.0104 | 0.0104 | 0.0104 | 0 | +0.00(+6.44%) | |
Apr 20, 2018 | 0.0060 | 0.0098 | 0.0060 | 0.0098 | 41,105 | -0.00(-2.10%) |
Apr 19, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,000 | -0.00(-16.67%) |
Apr 18, 2018 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 63,700 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0100 | 0.0140 | 0.0080 | 0.0120 | 63,600 | -0.00(-7.69%) |
Apr 16, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,000 | +0.00(+4.00%) |
Apr 13, 2018 | 0.0080 | 0.0125 | 0.0080 | 0.0125 | 30,110 | +0.00(+13.64%) |
Apr 12, 2018 | 0.0120 | 0.0150 | 0.0095 | 0.0110 | 152,500 | -0.00(-26.67%) |
Apr 11, 2018 | 0.0140 | 0.0150 | 0.0117 | 0.0150 | 51,550 | +0.00(+7.14%) |
Apr 10, 2018 | 0.0112 | 0.0140 | 0.0085 | 0.0140 | 20,500 | +0.00(+7.69%) |
Apr 09, 2018 | 0.0100 | 0.0130 | 0.0064 | 0.0130 | 103,800 | +0.00(+30.00%) |
Apr 06, 2018 | 0.0146 | 0.0146 | 0.0097 | 0.0100 | 359,588 | -0.00(-28.57%) |
Apr 05, 2018 | 0.0086 | 0.0150 | 0.0075 | 0.0140 | 154,360 | +0.01(+75.00%) |
Apr 04, 2018 | 0.0080 | 0.0100 | 0.0067 | 0.0080 | 155,402 | -0.00(-20.00%) |
Apr 03, 2018 | 0.0100 | 0.0100 | 0.0070 | 0.0100 | 321,997 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0164 | 0.0170 | 0.0057 | 0.0100 | 1,001,400 | -0.01(-44.44%) |
Mar 29, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-9.55%) | |
Mar 28, 2018 | 0.0120 | 0.0240 | 0.0120 | 0.0199 | 166,395 | +0.00(+24.38%) |
Mar 27, 2018 | 0.0185 | 0.0200 | 0.0133 | 0.0160 | 471,375 | -0.00(-15.79%) |
Mar 26, 2018 | 0.0164 | 0.0190 | 0.0066 | 0.0190 | 344,400 | +0.00(+15.15%) |
Mar 23, 2018 | 0.0160 | 0.0268 | 0.0103 | 0.0165 | 721,643 | +0.00(+17.02%) |
Mar 22, 2018 | 0.0124 | 0.0160 | 0.0070 | 0.0141 | 312,119 | +0.00(+12.80%) |
Mar 21, 2018 | 0.0080 | 0.0200 | 0.0060 | 0.0125 | 839,236 | +0.00(+47.06%) |
Mar 20, 2018 | 0.0026 | 0.0092 | 0.0025 | 0.0085 | 693,910 | +0.00(+93.18%) |
Mar 19, 2018 | 0.0013 | 0.0058 | 0.0013 | 0.0044 | 1,185,568 | +0.00(+238.46%) |
Mar 16, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 500 | +0.00(+0.00%) |