Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | USD | 0.0025 | 0.0032 | 0.0025 | 0.0027 | 0.0027 | +0 (+8%) | 1,691,613 |
8 Mar 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.0035 | 0.0035 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-24.24%) | 408,885 |
6 Mar 2019 | USD | 0.0039 | 0.004 | 0.0033 | 0.0033 | 0.0033 | -0.001 (-17.50%) | 320,000 |
5 Mar 2019 | USD | 0.0032 | 0.004 | 0.0031 | 0.004 | 0.004 | +0.001 (+25%) | 108,250 |
4 Mar 2019 | USD | 0.003 | 0.004 | 0.003 | 0.0032 | 0.0032 | +0 (+6.67%) | 520,835 |
1 Mar 2019 | USD | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | -0.001 (-25%) | 341,343 |
28 Feb 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | +0.001 (+14.29%) | 134,851 |
27 Feb 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | +0 (+9.38%) | 55,150 |
26 Feb 2019 | USD | 0.0044 | 0.0044 | 0.0032 | 0.0032 | 0.0032 | -0.001 (-21.95%) | 1,025,083 |
25 Feb 2019 | USD | 0.004 | 0.0042 | 0.003 | 0.0041 | 0.0041 | -0 (-6.82%) | 1,326,174 |
22 Feb 2019 | USD | 0.0041 | 0.0044 | 0.0025 | 0.0044 | 0.0044 | +0 (+10%) | 10,907,345 |
21 Feb 2019 | USD | 0.004 | 0.0047 | 0.0037 | 0.004 | 0.004 | +0.001 (+14.29%) | 3,458,268 |
20 Feb 2019 | USD | 0.0046 | 0.0046 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-23.91%) | 3,465,253 |
19 Feb 2019 | USD | 0.005 | 0.005 | 0.0046 | 0.0046 | 0.0046 | -0 (-8%) | 1,138,103 |
18 Feb 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0058 | 0.007 | 0.0046 | 0.005 | 0.005 | -0.001 (-13.79%) | 3,764,352 |
14 Feb 2019 | USD | 0.0045 | 0.0059 | 0.004 | 0.0058 | 0.0058 | +0.001 (+23.40%) | 2,936,133 |
13 Feb 2019 | USD | 0.005 | 0.005 | 0.0044 | 0.0047 | 0.0047 | +0 (+2.17%) | 2,038,323 |
12 Feb 2019 | USD | 0.005 | 0.0058 | 0.0045 | 0.0046 | 0.0046 | -0.001 (-16.36%) | 2,487,245 |
11 Feb 2019 | USD | 0.0053 | 0.0059 | 0.005 | 0.0055 | 0.0055 | +0 (+7.84%) | 3,148,809 |
8 Feb 2019 | USD | 0.007 | 0.007 | 0.0051 | 0.0051 | 0.0051 | -0.002 (-27.14%) | 2,546,647 |
7 Feb 2019 | USD | 0.0088 | 0.009 | 0.0064 | 0.007 | 0.007 | -0.001 (-6.67%) | 2,977,385 |
6 Feb 2019 | USD | 0.0055 | 0.009 | 0.0051 | 0.0075 | 0.0075 | +0.002 (+44.23%) | 3,907,481 |
5 Feb 2019 | USD | 0.0047 | 0.0055 | 0.0045 | 0.0052 | 0.0052 | +0.001 (+13.04%) | 2,399,489 |
4 Feb 2019 | USD | 0.005 | 0.0052 | 0.0046 | 0.0046 | 0.0046 | 0.0 (0.0%) | 518,600 |
1 Feb 2019 | USD | 0.0044 | 0.0049 | 0.0037 | 0.0046 | 0.0046 | +0 (+4.55%) | 1,598,331 |
31 Jan 2019 | USD | 0.0047 | 0.005 | 0.004 | 0.0044 | 0.0044 | -0 (-8.33%) | 2,077,021 |
30 Jan 2019 | USD | 0.0051 | 0.0058 | 0.0048 | 0.0048 | 0.0048 | -0 (-2.04%) | 1,102,060 |
29 Jan 2019 | USD | 0.0057 | 0.0057 | 0.0045 | 0.0049 | 0.0049 | -0.001 (-10.91%) | 227,242 |