Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 4.8 | +0 (+6.67%) | 25,506,429 |
28 Mar 2018 | USD | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 4.5 | -0 (-16.67%) | 76,525,858 |
27 Mar 2018 | USD | 0.0018 | 0.002 | 0.0016 | 0.0018 | 5.4001 | 0.0 (0.0%) | 37,660,650 |
26 Mar 2018 | USD | 0.0023 | 0.0023 | 0.0018 | 0.0018 | 5.4001 | -0 (-18.18%) | 106,919,222 |
23 Mar 2018 | USD | 0.0019 | 0.0024 | 0.0019 | 0.0022 | 6.6001 | +0 (+4.76%) | 90,263,694 |
22 Mar 2018 | USD | 0.0023 | 0.0023 | 0.0018 | 0.0021 | 6.3001 | -0 (-4.55%) | 79,349,860 |
21 Mar 2018 | USD | 0.0027 | 0.0028 | 0.0019 | 0.0022 | 6.6001 | -0 (-4.35%) | 252,853,873 |
20 Mar 2018 | USD | 0.0019 | 0.0024 | 0.0016 | 0.0023 | 6.9001 | +0.001 (+43.75%) | 243,034,512 |
19 Mar 2018 | USD | 0.0016 | 0.0019 | 0.0014 | 0.0016 | 4.8 | +0 (+6.67%) | 84,241,087 |
16 Mar 2018 | USD | 0.0015 | 0.0017 | 0.0012 | 0.0015 | 4.5 | +0 (+7.14%) | 149,834,551 |
15 Mar 2018 | USD | 0.0016 | 0.0016 | 0.0012 | 0.0014 | 4.2 | -0 (-12.50%) | 125,492,253 |
14 Mar 2018 | USD | 0.0019 | 0.0022 | 0.0014 | 0.0016 | 4.8 | -0 (-20%) | 256,541,039 |
13 Mar 2018 | USD | 0.0029 | 0.0029 | 0.0018 | 0.002 | 6.0001 | -0 (-13.04%) | 169,697,080 |
12 Mar 2018 | USD | 0.0027 | 0.0029 | 0.002 | 0.0023 | 6.9001 | 0.0 (0.0%) | 199,319,337 |
9 Mar 2018 | USD | 0.0021 | 0.0027 | 0.0019 | 0.0023 | 6.9001 | +0 (+21.05%) | 243,559,473 |
8 Mar 2018 | USD | 0.0023 | 0.003 | 0.0018 | 0.0019 | 5.7001 | -0 (-13.64%) | 214,595,589 |
7 Mar 2018 | USD | 0.002 | 0.0032 | 0.0019 | 0.0022 | 6.6001 | +0 (+10%) | 479,717,781 |
6 Mar 2018 | USD | 0.0031 | 0.0031 | 0.0019 | 0.002 | 6.0001 | -0.001 (-28.57%) | 357,771,518 |
5 Mar 2018 | USD | 0.0056 | 0.0062 | 0.0026 | 0.0028 | 8.4001 | -0.002 (-40.43%) | 399,412,840 |
2 Mar 2018 | USD | 0.0053 | 0.0066 | 0.0039 | 0.0047 | 14.1001 | +0 (+4.44%) | 566,018,259 |
1 Mar 2018 | USD | 0.0033 | 0.0085 | 0.003 | 0.0045 | 13.5001 | +0.002 (+50.00%) | 1,006,740,808 |
28 Feb 2018 | USD | 0.0009 | 0.003 | 0.0008 | 0.003 | 9.0001 | +0.002 (+275%) | 728,363,467 |
27 Feb 2018 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 2.4 | 0.0 (0.0%) | 72,767,765 |
26 Feb 2018 | USD | 0.0008 | 0.0011 | 0.0007 | 0.0008 | 2.4 | +0 (+14.29%) | 192,180,466 |
23 Feb 2018 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 2.1 | -0 (-22.22%) | 84,229,927 |
22 Feb 2018 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 2.7 | +0 (+12.50%) | 96,554,476 |
21 Feb 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.0008 | 2.4 | -0 (-20%) | 57,637,174 |
20 Feb 2018 | USD | 0.0012 | 0.0012 | 0.0008 | 0.001 | 3 | 0.0 (0.0%) | 152,915,706 |
19 Feb 2018 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 3 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0006 | 0.0011 | 0.0006 | 0.001 | 3 | +0.001 (+100%) | 335,329,814 |