Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 0.0021 | 0.0028 | 0.0021 | 0.0024 | 0.0024 | -0 (-4.00%) | 2,935,787 |
5 Mar 2019 | USD | 0.0032 | 0.0032 | 0.0023 | 0.0025 | 0.0025 | +0 (+13.64%) | 2,975,000 |
4 Mar 2019 | USD | 0.0026 | 0.0035 | 0.0022 | 0.0022 | 0.0022 | -0 (-12%) | 4,699,386 |
1 Mar 2019 | USD | 0.0024 | 0.003 | 0.0021 | 0.0025 | 0.0025 | +0 (+8.70%) | 12,979,870 |
28 Feb 2019 | USD | 0.0105 | 0.0105 | 0.0019 | 0.0023 | 0.0023 | -0.005 (-70.13%) | 21,167,891 |
27 Feb 2019 | USD | 0.0092 | 0.0099 | 0.0077 | 0.0077 | 0.0077 | -0.001 (-15.38%) | 220,388 |
26 Feb 2019 | USD | 0.0119 | 0.0119 | 0.009 | 0.0091 | 0.0091 | -0 (-2.15%) | 293,052 |
25 Feb 2019 | USD | 0.012 | 0.012 | 0.0092 | 0.0093 | 0.0093 | -0.002 (-19.13%) | 610,866 |
22 Feb 2019 | USD | 0.01 | 0.012 | 0.009 | 0.0115 | 0.0115 | +0.002 (+15%) | 659,999 |
21 Feb 2019 | USD | 0.012 | 0.012 | 0.0083 | 0.01 | 0.01 | -0.002 (-16.67%) | 1,428,008 |
20 Feb 2019 | USD | 0.015 | 0.017 | 0.0111 | 0.012 | 0.012 | -0.002 (-14.29%) | 1,067,675 |
19 Feb 2019 | USD | 0.0188 | 0.019 | 0.0135 | 0.014 | 0.014 | +0.001 (+3.70%) | 777,621 |
18 Feb 2019 | USD | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.025 | 0.025 | 0.013 | 0.0135 | 0.0135 | -0.004 (-22.86%) | 1,274,398 |
14 Feb 2019 | USD | 0.0388 | 0.0388 | 0.0175 | 0.0175 | 0.0175 | -0.003 (-15.87%) | 850,031 |
13 Feb 2019 | USD | 0.07 | 0.074 | 0.018 | 0.0208 | 0.0208 | -0.019 (-48.00%) | 6,616,901 |
12 Feb 2019 | USD | 0.022 | 0.09 | 0.022 | 0.04 | 0.04 | +0.02 (+100%) | 371,636 |
11 Feb 2019 | USD | 0.0253 | 0.0253 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 32,000 |
8 Feb 2019 | USD | 0.021 | 0.021 | 0.02 | 0.02 | 0.02 | -0.008 (-28.06%) | 43,400 |
7 Feb 2019 | USD | 0.026 | 0.03 | 0.02 | 0.0278 | 0.0278 | +0.005 (+20.87%) | 167,900 |
6 Feb 2019 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | -0.003 (-11.54%) | 10,149 |
5 Feb 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
30 Jan 2019 | USD | 0.025 | 0.27 | 0.025 | 0.026 | 0.026 | +0.001 (+4.00%) | 69,600 |
29 Jan 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
28 Jan 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
25 Jan 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 450 |
24 Jan 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |