Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 23, 2018 | 0.004571 | 0.005426 | 0.004454 | 0.004459 | 218 | 49,955 |
Apr 22, 2018 | 0.005184 | 0.005184 | 0.004555 | 0.004580 | 77 | 56,658 |
Apr 21, 2018 | 0.004474 | 0.007035 | 0.004435 | 0.005184 | 44 | 48,898 |
Apr 20, 2018 | 0.004565 | 0.005406 | 0.004266 | 0.004473 | 141 | 49,886 |
Apr 19, 2018 | 0.004409 | 0.005019 | 0.004346 | 0.004561 | 73 | 48,182 |
Apr 18, 2018 | 0.003711 | 0.004458 | 0.003704 | 0.004405 | 209 | 40,558 |
Apr 17, 2018 | 0.003622 | 0.004008 | 0.003587 | 0.003708 | 95 | 39,584 |
Apr 16, 2018 | 0.004538 | 0.005119 | 0.003548 | 0.003620 | 131 | 49,590 |
Apr 15, 2018 | 0.004359 | 0.005069 | 0.004069 | 0.004537 | 100 | 47,634 |
Apr 14, 2018 | 0.004758 | 0.004951 | 0.004137 | 0.004354 | 87 | 51,996 |
Apr 13, 2018 | 0.004594 | 0.004996 | 0.004129 | 0.004760 | 50 | 50,212 |
Apr 12, 2018 | 0.003298 | 0.005583 | 0.003278 | 0.004589 | 1,034 | 36,042 |
Apr 11, 2018 | 0.003364 | 0.004089 | 0.003057 | 0.003304 | 224 | 36,760 |
Apr 10, 2018 | 0.006809 | 0.007034 | 0.001974 | 0.003360 | 1,391 | 74,414 |
Apr 09, 2018 | 0.011088 | 0.011290 | 0.006738 | 0.006797 | 609 | 121,181 |
Apr 08, 2018 | 0.010613 | 0.011120 | 0.010613 | 0.011071 | 111 | 115,987 |
Apr 07, 2018 | 0.010262 | 0.010889 | 0.010094 | 0.010606 | 246 | 112,153 |
Apr 06, 2018 | 0.009701 | 0.010594 | 0.009701 | 0.010250 | 132 | 106,023 |
Apr 05, 2018 | 0.010440 | 0.010783 | 0.009286 | 0.009751 | 28 | 114,091 |
Apr 04, 2018 | 0.010795 | 0.011091 | 0.010136 | 0.010435 | 127 | 117,977 |
Apr 03, 2018 | 0.010903 | 0.011612 | 0.008356 | 0.010803 | 220 | 119,150 |
Apr 02, 2018 | 0.011050 | 0.011811 | 0.010540 | 0.010896 | 237 | 120,761 |
Apr 01, 2018 | 0.012783 | 0.013020 | 0.010412 | 0.010663 | 169 | 139,701 |
Mar 31, 2018 | 0.012559 | 0.013480 | 0.012559 | 0.012785 | 25 | 137,253 |
Mar 30, 2018 | 0.014473 | 0.014573 | 0.012555 | 0.012555 | 68 | 158,167 |
Mar 29, 2018 | 0.014909 | 0.017458 | 0.014086 | 0.014470 | 95 | 162,939 |
Mar 28, 2018 | 0.015740 | 0.016913 | 0.014750 | 0.014892 | 409 | 172,021 |
Mar 27, 2018 | 0.017654 | 0.018812 | 0.015629 | 0.015744 | 224 | 192,936 |
Mar 26, 2018 | 0.018258 | 0.018900 | 0.016255 | 0.017681 | 280 | 199,540 |
Mar 25, 2018 | 0.018905 | 0.022333 | 0.018117 | 0.018266 | 295 | 206,606 |