Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.251 | +0.002 (+6.36%) | 120,000 |
4 Mar 2019 | USD | 0.021 | 0.0236 | 0.0179 | 0.0236 | 0.236 | -0.002 (-8.53%) | 75,000 |
1 Mar 2019 | USD | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.258 | 0.0 (0.0%) | 0 |
28 Feb 2019 | USD | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.258 | -0.003 (-10.42%) | 10,000 |
27 Feb 2019 | USD | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.288 | +0 (+0.35%) | 35,000 |
26 Feb 2019 | USD | 0.0206 | 0.0287 | 0.0206 | 0.0287 | 0.287 | 0.0 (0.0%) | 18,700 |
25 Feb 2019 | USD | 0.0208 | 0.029 | 0.0208 | 0.0287 | 0.287 | -0.001 (-2.38%) | 24,100 |
22 Feb 2019 | USD | 0.024 | 0.032 | 0.024 | 0.0294 | 0.294 | -0 (-0.34%) | 48,000 |
21 Feb 2019 | USD | 0.0326 | 0.0326 | 0.029 | 0.0295 | 0.295 | -0.002 (-7.23%) | 62,000 |
20 Feb 2019 | USD | 0.0255 | 0.0318 | 0.0255 | 0.0318 | 0.318 | -0.002 (-6.19%) | 10,000 |
19 Feb 2019 | USD | 0.0275 | 0.0339 | 0.0275 | 0.0339 | 0.339 | +0.001 (+2.73%) | 1,200 |
18 Feb 2019 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.33 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.33 | +0.003 (+10.00%) | 30,000 |
14 Feb 2019 | USD | 0.0478 | 0.0478 | 0.03 | 0.03 | 0.3 | -0.018 (-36.84%) | 95,400 |
13 Feb 2019 | USD | 0.0504 | 0.0504 | 0.0475 | 0.0475 | 0.475 | -0.003 (-5.57%) | 57,610 |
12 Feb 2019 | USD | 0.054 | 0.0583 | 0.0503 | 0.0503 | 0.503 | -0.011 (-17.81%) | 89,500 |
11 Feb 2019 | USD | 0.058 | 0.0614 | 0.0538 | 0.0612 | 0.612 | +0.003 (+5.52%) | 13,100 |
8 Feb 2019 | USD | 0.0516 | 0.0593 | 0.0516 | 0.058 | 0.58 | -0 (-0.34%) | 3,580 |
7 Feb 2019 | USD | 0.0491 | 0.0599 | 0.0472 | 0.0582 | 0.582 | -0.01 (-15.16%) | 79,000 |
6 Feb 2019 | USD | 0.0545 | 0.0686 | 0.0544 | 0.0686 | 0.686 | +0.006 (+9.58%) | 4,600 |
5 Feb 2019 | USD | 0.0607 | 0.0626 | 0.0607 | 0.0626 | 0.626 | +0.001 (+1.46%) | 133,333 |
4 Feb 2019 | USD | 0.0535 | 0.0617 | 0.0535 | 0.0617 | 0.617 | 0.0 (0.0%) | 7,000 |
1 Feb 2019 | USD | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.617 | +0.01 (+18.65%) | 100 |
31 Jan 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | -0.008 (-13.33%) | 1,000 |
30 Jan 2019 | USD | 0.0557 | 0.06 | 0.0524 | 0.06 | 0.6 | +0.008 (+14.94%) | 30,100 |
29 Jan 2019 | USD | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.522 | -0.01 (-16.08%) | 1,666 |
28 Jan 2019 | USD | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.622 | 0.0 (0.0%) | 0 |
25 Jan 2019 | USD | 0.065 | 0.065 | 0.0622 | 0.0622 | 0.622 | +0.007 (+13.09%) | 1,600 |
24 Jan 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | -0.01 (-15.25%) | 2,400 |
23 Jan 2019 | USD | 0.0546 | 0.0649 | 0.0546 | 0.0649 | 0.649 | +0.011 (+21.08%) | 2,100 |