Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.024 | +0 (+9.09%) | 9,635,185 |
4 Apr 2018 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.022 | -0 (-15.38%) | 5,603,977 |
3 Apr 2018 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.026 | -0 (-7.14%) | 3,837,500 |
2 Apr 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.028 | 0.0 (0.0%) | 1,278,000 |
30 Mar 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.028 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.028 | +0 (+7.69%) | 1,361,351 |
28 Mar 2018 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.026 | -0 (-7.14%) | 10,508,893 |
27 Mar 2018 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.028 | +0 (+7.69%) | 6,633,999 |
26 Mar 2018 | USD | 0.0016 | 0.0017 | 0.0013 | 0.0013 | 0.026 | -0 (-18.75%) | 7,539,375 |
23 Mar 2018 | USD | 0.0017 | 0.0017 | 0.0013 | 0.0016 | 0.032 | -0 (-5.88%) | 16,906,270 |
22 Mar 2018 | USD | 0.0016 | 0.0019 | 0.0015 | 0.0017 | 0.034 | 0.0 (0.0%) | 34,166,054 |
21 Mar 2018 | USD | 0.0019 | 0.0021 | 0.0015 | 0.0017 | 0.034 | +0 (+13.33%) | 35,383,536 |
20 Mar 2018 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.03 | 0.0 (0.0%) | 12,821,014 |
19 Mar 2018 | USD | 0.0017 | 0.0018 | 0.0015 | 0.0015 | 0.03 | -0 (-11.76%) | 6,976,818 |
16 Mar 2018 | USD | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.034 | -0 (-10.53%) | 21,541,786 |
15 Mar 2018 | USD | 0.0025 | 0.0026 | 0.0015 | 0.0019 | 0.038 | -0.001 (-20.83%) | 79,783,153 |
14 Mar 2018 | USD | 0.0017 | 0.0027 | 0.0015 | 0.0024 | 0.048 | +0.001 (+41.18%) | 125,607,132 |
13 Mar 2018 | USD | 0.0016 | 0.0021 | 0.0015 | 0.0017 | 0.034 | +0 (+13.33%) | 58,125,397 |
12 Mar 2018 | USD | 0.0017 | 0.0018 | 0.0013 | 0.0015 | 0.03 | -0 (-11.76%) | 28,525,314 |
9 Mar 2018 | USD | 0.0022 | 0.0035 | 0.0014 | 0.0017 | 0.034 | 0.0 (0.0%) | 140,578,803 |
8 Mar 2018 | USD | 0.0016 | 0.0018 | 0.0014 | 0.0017 | 0.034 | -0 (-5.56%) | 8,298,958 |
7 Mar 2018 | USD | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 0.036 | +0 (+28.57%) | 24,467,412 |
6 Mar 2018 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.028 | 0.0 (0.0%) | 8,063,424 |
5 Mar 2018 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 0.028 | -0 (-22.22%) | 28,257,358 |
2 Mar 2018 | USD | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.036 | +0 (+12.50%) | 8,026,239 |
1 Mar 2018 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.032 | -0 (-15.79%) | 7,169,175 |
28 Feb 2018 | USD | 0.0019 | 0.002 | 0.0017 | 0.0019 | 0.038 | -0 (-9.52%) | 8,461,103 |
27 Feb 2018 | USD | 0.0023 | 0.0023 | 0.0018 | 0.0021 | 0.042 | -0 (-12.50%) | 11,358,458 |
26 Feb 2018 | USD | 0.0025 | 0.0032 | 0.0022 | 0.0024 | 0.048 | -0 (-4.00%) | 11,507,168 |
23 Feb 2018 | USD | 0.0022 | 0.0028 | 0.0021 | 0.0025 | 0.05 | +0 (+19.05%) | 10,053,424 |