Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 0.014 | 0.016 | 0.0072 | 0.0117 | 0.0117 | -0.004 (-25.95%) | 13,526,240 |
31 Jan 2019 | USD | 0.0178 | 0.0217 | 0.012 | 0.0158 | 0.0158 | +0.004 (+31.67%) | 19,621,340 |
30 Jan 2019 | USD | 0.0062 | 0.0162 | 0.0055 | 0.012 | 0.012 | +0.005 (+71.43%) | 23,717,520 |
29 Jan 2019 | USD | 0.0048 | 0.008 | 0.0041 | 0.007 | 0.007 | +0.002 (+48.94%) | 5,885,762 |
28 Jan 2019 | USD | 0.0065 | 0.0065 | 0.0041 | 0.0047 | 0.0047 | -0.001 (-14.55%) | 1,597,000 |
25 Jan 2019 | USD | 0.0063 | 0.0064 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 1,691,253 |
24 Jan 2019 | USD | 0.0064 | 0.0064 | 0.0055 | 0.0055 | 0.0055 | -0.001 (-14.06%) | 288,080 |
23 Jan 2019 | USD | 0.0045 | 0.0064 | 0.0043 | 0.0064 | 0.0064 | +0.002 (+36.17%) | 2,317,440 |
22 Jan 2019 | USD | 0.006 | 0.0065 | 0.0047 | 0.0047 | 0.0047 | +0 (+9.30%) | 476,725 |
21 Jan 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0057 | 0.0057 | 0.004 | 0.0043 | 0.0043 | -0.002 (-25.86%) | 652,000 |
17 Jan 2019 | USD | 0.0058 | 0.0077 | 0.0058 | 0.0058 | 0.0058 | +0.001 (+28.89%) | 1,056,633 |
16 Jan 2019 | USD | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | -0.001 (-19.64%) | 446,121 |
15 Jan 2019 | USD | 0.0047 | 0.0056 | 0.0043 | 0.0056 | 0.0056 | -0 (-3.45%) | 773,600 |
14 Jan 2019 | USD | 0.0047 | 0.0058 | 0.0045 | 0.0058 | 0.0058 | -0 (-3.33%) | 276,200 |
11 Jan 2019 | USD | 0.0069 | 0.0069 | 0.004 | 0.006 | 0.006 | -0.001 (-13.04%) | 1,556,785 |
10 Jan 2019 | USD | 0.004 | 0.0069 | 0.0033 | 0.0069 | 0.0069 | +0.003 (+72.50%) | 1,384,899 |
9 Jan 2019 | USD | 0.006 | 0.006 | 0.0035 | 0.004 | 0.004 | -0.002 (-32.20%) | 324,311 |
8 Jan 2019 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | +0.001 (+28.26%) | 8,400 |
7 Jan 2019 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0 (0.0%) | 0 |
4 Jan 2019 | USD | 0.0043 | 0.0059 | 0.0043 | 0.0046 | 0.0046 | -0 (-8%) | 176,317 |
3 Jan 2019 | USD | 0.005 | 0.0055 | 0.0041 | 0.005 | 0.005 | +0.002 (+47.06%) | 3,170,286 |
2 Jan 2019 | USD | 0.0045 | 0.0045 | 0.0034 | 0.0034 | 0.0034 | -0.001 (-20.93%) | 453,555 |
1 Jan 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.0045 | 0.0049 | 0.0043 | 0.0043 | 0.0043 | -0.002 (-28.33%) | 319,456 |
28 Dec 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
27 Dec 2018 | USD | 0.0089 | 0.0089 | 0.005 | 0.006 | 0.006 | -0.003 (-32.58%) | 241,000 |
26 Dec 2018 | USD | 0.0089 | 0.0089 | 0.0075 | 0.0089 | 0.0089 | 0.0 (0.0%) | 69,000 |
21 Dec 2018 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
20 Dec 2018 | USD | 0.006 | 0.0089 | 0.005 | 0.0089 | 0.0089 | +0.003 (+48.33%) | 368,100 |