Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 60,236,424 | -0.00(-16.67%) |
Feb 28, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 25,996,972 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 53,883,856 | -0.00(-14.29%) |
Feb 26, 2018 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 80,688,784 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 80,809,040 | -0.00(-12.50%) |
Feb 22, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 47,661,848 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 18,993,384 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0010 | 0.0010 | 0.0006 | 0.0008 | 106,448,520 | -0.00(-20.00%) |
Feb 16, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Feb 15, 2018 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 17,856,310 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 28,222,686 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 65,515,568 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 56,234,852 | +0.00(+10.00%) |
Feb 09, 2018 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 46,511,568 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 158,786,224 | -0.00(-16.67%) |
Feb 07, 2018 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 109,015,776 | -0.00(-14.29%) |
Feb 06, 2018 | 0.0010 | 0.0015 | 0.0009 | 0.0014 | 259,319,328 | +0.00(+40.00%) |
Feb 05, 2018 | 0.0016 | 0.0017 | 0.0009 | 0.0010 | 417,010,560 | -0.00(-41.18%) |
Feb 02, 2018 | 0.0019 | 0.0020 | 0.0015 | 0.0017 | 261,293,760 | -0.00(-5.56%) |
Feb 01, 2018 | 0.0021 | 0.0024 | 0.0017 | 0.0018 | 314,744,960 | -0.00(-18.18%) |
Jan 31, 2018 | 0.0020 | 0.0026 | 0.0017 | 0.0022 | 424,877,792 | +0.00(+15.79%) |
Jan 30, 2018 | 0.0012 | 0.0019 | 0.0012 | 0.0019 | 311,147,488 | +0.00(+58.33%) |
Jan 29, 2018 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 193,763,200 | +0.00(+18.81%) |
Jan 26, 2018 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 108,883,672 | -0.00(-15.83%) |
Jan 25, 2018 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 129,568,928 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0011 | 0.0014 | 0.0010 | 0.0012 | 293,905,152 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0008 | 0.0012 | 0.0007 | 0.0012 | 466,946,624 | +0.00(+50.00%) |
Jan 22, 2018 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 191,928,240 | +0.00(+33.33%) |
Jan 19, 2018 | 0.0006 | 0.0007 | 0.0004 | 0.0006 | 193,433,280 | -0.00(-14.29%) |
Jan 18, 2018 | 0.0004 | 0.0008 | 0.0003 | 0.0007 | 342,097,216 | +0.00(+75.00%) |
Jan 17, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 5,645,125 | +0.00(+0.00%) |
Jan 16, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 31,174,860 | +0.00(+0.00%) |
Jan 12, 2018 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 6,095,500 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 30,960,584 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 12,439,213 | +0.00(+33.33%) |
Jan 08, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 10,829,192 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 44,861,448 | -0.00(-25.00%) |
Jan 04, 2018 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 120,751,728 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 245,190,896 | +0.00(+37.93%) |