Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 0.0007 | 0.0007 | 0.0004 | 0.0005 | 0.5 | -0 (-16.67%) | 299,568,812 |
2 Apr 2018 | USD | 0.0005 | 0.0008 | 0.0005 | 0.0006 | 0.6 | 0.0 (0.0%) | 143,625,297 |
30 Mar 2018 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.6 | +0 (+20.00%) | 210,955,203 |
28 Mar 2018 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.5 | 0.0 (0.0%) | 70,177,961 |
27 Mar 2018 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.5 | -0 (-16.67%) | 131,818,500 |
26 Mar 2018 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.6 | -0 (-14.29%) | 146,543,703 |
23 Mar 2018 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.7 | +0 (+16.67%) | 155,329,406 |
22 Mar 2018 | USD | 0.0009 | 0.0009 | 0.0006 | 0.0006 | 0.6 | -0 (-33.33%) | 147,383,500 |
21 Mar 2018 | USD | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.9 | 0.0 (0.0%) | 209,079,500 |
20 Mar 2018 | USD | 0.001 | 0.0011 | 0.0007 | 0.0009 | 0.9 | -0 (-10%) | 373,573,500 |
19 Mar 2018 | USD | 0.0007 | 0.001 | 0.0006 | 0.001 | 1 | +0 (+42.86%) | 357,043,906 |
16 Mar 2018 | USD | 0.0006 | 0.0009 | 0.0005 | 0.0007 | 0.7 | +0 (+16.67%) | 453,496,094 |
15 Mar 2018 | USD | 0.0004 | 0.0006 | 0.0003 | 0.0006 | 0.6 | +0 (+50.00%) | 477,943,000 |
14 Mar 2018 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.4 | 0.0 (0.0%) | 70,345,609 |
13 Mar 2018 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.4 | 0.0 (0.0%) | 131,828,406 |
12 Mar 2018 | USD | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.4 | +0 (+33.33%) | 162,983,297 |
9 Mar 2018 | USD | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.3 | -0 (-25.00%) | 35,179,000 |
8 Mar 2018 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.4 | 0.0 (0.0%) | 154,331,109 |
7 Mar 2018 | USD | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.4 | 0.0 (0.0%) | 257,237,594 |
6 Mar 2018 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.4 | 0.0 (0.0%) | 499,695,406 |
5 Mar 2018 | USD | 0.0001 | 0.0005 | 0.0001 | 0.0004 | 0.4 | +0 (+300.00%) | 1,569,570,000 |
2 Mar 2018 | USD | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 36,381,820 |
1 Mar 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 2,000,010 |
28 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 0 |
27 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 1,000,001 |
26 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 21,900,000 |
23 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 2,676,666 |
22 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 10,049,860 |
21 Feb 2018 | USD | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.1 | 0.0 (0.0%) | 4,401,000 |