Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 0.072 | 0.076 | 0.051 | 0.067 | 0.67 | +0.017 (+34%) | 63,666 |
6 Mar 2019 | USD | 0.049 | 0.097 | 0.049 | 0.05 | 0.5 | +0.004 (+7.76%) | 63,248 |
5 Mar 2019 | USD | 0.0215 | 0.048 | 0.0215 | 0.0464 | 0.464 | -0.003 (-5.31%) | 10,568 |
4 Mar 2019 | USD | 0.032 | 0.049 | 0.032 | 0.049 | 0.49 | +0.004 (+8.89%) | 2,086 |
1 Mar 2019 | USD | 0.03 | 0.05 | 0.03 | 0.045 | 0.45 | -0.005 (-10%) | 27,840 |
28 Feb 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | -0.016 (-24.24%) | 4,000 |
27 Feb 2019 | USD | 0.0411 | 0.066 | 0.0411 | 0.066 | 0.66 | +0.026 (+65.00%) | 1,100 |
26 Feb 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | -0.009 (-18.37%) | 1,000 |
25 Feb 2019 | USD | 0.037 | 0.049 | 0.031 | 0.049 | 0.49 | -0.005 (-9.26%) | 21,300 |
22 Feb 2019 | USD | 0.0395 | 0.054 | 0.0395 | 0.054 | 0.54 | +0.009 (+18.94%) | 5,800 |
21 Feb 2019 | USD | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.454 | 0.0 (0.0%) | 0 |
20 Feb 2019 | USD | 0.0384 | 0.0454 | 0.0384 | 0.0454 | 0.454 | +0.009 (+24.04%) | 397 |
19 Feb 2019 | USD | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.366 | -0.018 (-33.45%) | 920 |
18 Feb 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0367 | 0.055 | 0.036 | 0.055 | 0.55 | 0.0 (0.0%) | 18,500 |
14 Feb 2019 | USD | 0.029 | 0.0671 | 0.029 | 0.055 | 0.55 | -0.008 (-13.25%) | 6,140 |
13 Feb 2019 | USD | 0.05 | 0.0634 | 0.047 | 0.0634 | 0.634 | +0.016 (+34.89%) | 16,950 |
12 Feb 2019 | USD | 0.09 | 0.1 | 0.046 | 0.047 | 0.47 | -0.03 (-38.96%) | 63,481 |
11 Feb 2019 | USD | 0.057 | 0.12 | 0.046 | 0.077 | 0.77 | +0.028 (+56.50%) | 497,419 |
8 Feb 2019 | USD | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.492 | 0.0 (0.0%) | 250 |
7 Feb 2019 | USD | 0.031 | 0.0492 | 0.031 | 0.0492 | 0.492 | +0.018 (+58.71%) | 1,500 |
6 Feb 2019 | USD | 0.03 | 0.04 | 0.03 | 0.031 | 0.31 | -0.018 (-36.99%) | 43,090 |
5 Feb 2019 | USD | 0.03 | 0.0492 | 0.03 | 0.0492 | 0.492 | -0.008 (-13.68%) | 9,684 |
4 Feb 2019 | USD | 0.024 | 0.058 | 0.024 | 0.057 | 0.57 | -0.001 (-1.21%) | 37,239 |
1 Feb 2019 | USD | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.577 | +0.018 (+44.25%) | 250 |
31 Jan 2019 | USD | 0.032 | 0.04 | 0.032 | 0.04 | 0.4 | -0.021 (-34.10%) | 2,000 |
30 Jan 2019 | USD | 0.039 | 0.0607 | 0.03 | 0.0607 | 0.607 | +0.01 (+19.02%) | 10,826 |
29 Jan 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 21,990 |
28 Jan 2019 | USD | 0.051 | 0.065 | 0.051 | 0.051 | 0.51 | -0.017 (-25.11%) | 12,715 |
25 Jan 2019 | USD | 0.05 | 0.0681 | 0.05 | 0.0681 | 0.681 | -0.006 (-7.97%) | 1,210 |