Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0034 | 0.0034 | 0.0025 | 0.0027 | 38,103,812 | -0.00(-20.59%) |
Feb 27, 2018 | 0.0037 | 0.0037 | 0.0031 | 0.0034 | 11,539,259 | -0.00(-8.11%) |
Feb 26, 2018 | 0.0039 | 0.0039 | 0.0032 | 0.0037 | 12,293,746 | -0.00(-2.63%) |
Feb 23, 2018 | 0.0032 | 0.0039 | 0.0032 | 0.0038 | 9,837,356 | +0.00(+8.57%) |
Feb 22, 2018 | 0.0042 | 0.0042 | 0.0030 | 0.0035 | 17,753,428 | -0.00(-5.41%) |
Feb 21, 2018 | 0.0038 | 0.0044 | 0.0032 | 0.0037 | 18,325,740 | -0.00(-5.13%) |
Feb 20, 2018 | 0.0041 | 0.0046 | 0.0036 | 0.0039 | 12,899,835 | -0.00(-4.88%) |
Feb 16, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+5.13%) | |
Feb 15, 2018 | 0.0039 | 0.0049 | 0.0037 | 0.0039 | 15,695,273 | -0.00(-9.30%) |
Feb 14, 2018 | 0.0046 | 0.0049 | 0.0037 | 0.0043 | 21,374,116 | -0.00(-2.27%) |
Feb 13, 2018 | 0.0047 | 0.0051 | 0.0043 | 0.0044 | 12,364,280 | -0.00(-10.20%) |
Feb 12, 2018 | 0.0048 | 0.0053 | 0.0044 | 0.0049 | 14,614,067 | +0.00(+4.26%) |
Feb 09, 2018 | 0.0052 | 0.0058 | 0.0043 | 0.0047 | 10,606,273 | -0.00(-2.08%) |
Feb 08, 2018 | 0.0052 | 0.0058 | 0.0044 | 0.0048 | 22,855,456 | -0.00(-4.00%) |
Feb 07, 2018 | 0.0045 | 0.0055 | 0.0042 | 0.0050 | 32,743,844 | +0.00(+19.05%) |
Feb 06, 2018 | 0.0049 | 0.0049 | 0.0034 | 0.0042 | 43,741,532 | -0.00(-8.70%) |
Feb 05, 2018 | 0.0050 | 0.0060 | 0.0039 | 0.0046 | 62,965,576 | -0.00(-16.36%) |
Feb 02, 2018 | 0.0069 | 0.0069 | 0.0055 | 0.0055 | 40,487,760 | -0.00(-11.29%) |
Feb 01, 2018 | 0.0055 | 0.0068 | 0.0052 | 0.0062 | 107,057,520 | +0.00(+21.57%) |
Jan 31, 2018 | 0.0054 | 0.0054 | 0.0043 | 0.0051 | 32,221,244 | +0.00(+2.00%) |
Jan 30, 2018 | 0.0044 | 0.0056 | 0.0044 | 0.0050 | 59,919,268 | +0.00(+21.95%) |
Jan 29, 2018 | 0.0050 | 0.0050 | 0.0035 | 0.0041 | 92,070,360 | -0.00(-12.77%) |
Jan 26, 2018 | 0.0029 | 0.0049 | 0.0026 | 0.0047 | 175,720,880 | +0.00(+74.07%) |
Jan 25, 2018 | 0.0027 | 0.0030 | 0.0025 | 0.0027 | 50,806,936 | +0.00(+3.85%) |
Jan 24, 2018 | 0.0027 | 0.0027 | 0.0023 | 0.0026 | 35,893,936 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0028 | 0.0030 | 0.0022 | 0.0026 | 30,928,512 | -0.00(-3.70%) |
Jan 22, 2018 | 0.0026 | 0.0031 | 0.0020 | 0.0027 | 87,862,728 | +0.00(+12.50%) |
Jan 19, 2018 | 0.0027 | 0.0027 | 0.0017 | 0.0024 | 116,616,592 | -0.00(-4.00%) |
Jan 18, 2018 | 0.0018 | 0.0034 | 0.0016 | 0.0025 | 268,805,984 | +0.00(+38.89%) |
Jan 17, 2018 | 0.0018 | 0.0019 | 0.0014 | 0.0018 | 34,016,376 | +0.00(+5.88%) |
Jan 16, 2018 | 0.0015 | 0.0020 | 0.0014 | 0.0017 | 60,851,708 | +0.00(+21.43%) |
Jan 12, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+16.67%) | |
Jan 11, 2018 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 38,044,640 | -0.00(-14.29%) |
Jan 10, 2018 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 58,836,236 | +0.00(+75.00%) |
Jan 09, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 15,814,690 | -0.00(-11.11%) |
Jan 08, 2018 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 34,397,468 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 29,375,644 | +0.00(+28.57%) |
Jan 04, 2018 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 10,681,254 | -0.00(-12.50%) |
Jan 03, 2018 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 27,109,572 | +0.00(+14.29%) |
Jan 02, 2018 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 12,625,398 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+16.67%) | |
Dec 28, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 21,258,838 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 32,907,222 | +0.00(+0.00%) |
Dec 26, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 7,906,524 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 20,650,184 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 6,777,161 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 5,751,754 | +0.00(+9.09%) |
Dec 19, 2017 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 18,654,916 | +0.00(+10.00%) |
Dec 18, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 19,923,216 | -0.00(-9.09%) |
Dec 15, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 22,821,034 | +0.00(+10.00%) |
Dec 14, 2017 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 6,481,912 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 19,613,864 | +0.00(+25.00%) |
Dec 12, 2017 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 38,617,928 | -0.00(-20.00%) |
Dec 11, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 39,677,760 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 92,871,600 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 27,953,272 | -0.00(-16.67%) |
Dec 06, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 29,254,710 | -0.00(-14.29%) |
Dec 05, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 30,997,182 | -0.00(-12.50%) |
Dec 04, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 817,129 | +0.00(+0.00%) |