Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 0.0026 | 0.0026 | 0.0018 | 0.0021 | 0.042 | -0.001 (-25.00%) | 19,749,388 |
21 Feb 2018 | USD | 0.0035 | 0.0037 | 0.0026 | 0.0028 | 0.056 | -0.001 (-20.00%) | 17,784,368 |
20 Feb 2018 | USD | 0.0053 | 0.0054 | 0.003 | 0.0035 | 0.07 | -0.002 (-33.96%) | 18,077,486 |
19 Feb 2018 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.106 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0047 | 0.0055 | 0.0044 | 0.0053 | 0.106 | +0.001 (+32.50%) | 8,362,375 |
15 Feb 2018 | USD | 0.0038 | 0.005 | 0.0035 | 0.004 | 0.08 | +0 (+8.11%) | 2,764,308 |
14 Feb 2018 | USD | 0.0031 | 0.0054 | 0.0031 | 0.0037 | 0.074 | +0.001 (+23.33%) | 16,513,832 |
13 Feb 2018 | USD | 0.0015 | 0.0039 | 0.0015 | 0.003 | 0.06 | +0.001 (+42.86%) | 25,775,821 |
12 Feb 2018 | USD | 0.0017 | 0.0021 | 0.0017 | 0.0021 | 0.042 | 0.0 (0.0%) | 1,034,253 |
9 Feb 2018 | USD | 0.0019 | 0.0022 | 0.0016 | 0.0021 | 0.042 | 0.0 (0.0%) | 4,179,258 |
8 Feb 2018 | USD | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 0.042 | -0 (-4.55%) | 1,213,672 |
7 Feb 2018 | USD | 0.0022 | 0.0024 | 0.0019 | 0.0022 | 0.044 | -0 (-4.35%) | 1,597,000 |
6 Feb 2018 | USD | 0.0021 | 0.0024 | 0.0014 | 0.0023 | 0.046 | 0.0 (0.0%) | 6,789,190 |
5 Feb 2018 | USD | 0.0025 | 0.0028 | 0.002 | 0.0023 | 0.046 | -0.001 (-17.86%) | 5,676,545 |
2 Feb 2018 | USD | 0.0027 | 0.0032 | 0.0025 | 0.0028 | 0.056 | +0 (+3.70%) | 4,123,962 |
1 Feb 2018 | USD | 0.0029 | 0.0033 | 0.0025 | 0.0027 | 0.054 | -0 (-12.90%) | 8,039,948 |
31 Jan 2018 | USD | 0.0027 | 0.0033 | 0.0023 | 0.0031 | 0.062 | +0 (+10.71%) | 4,255,966 |
30 Jan 2018 | USD | 0.0025 | 0.0028 | 0.0024 | 0.0028 | 0.056 | +0 (+12%) | 1,580,733 |
29 Jan 2018 | USD | 0.0026 | 0.0029 | 0.0024 | 0.0025 | 0.05 | -0.001 (-16.67%) | 2,975,000 |
26 Jan 2018 | USD | 0.0028 | 0.0035 | 0.0027 | 0.003 | 0.06 | 0.0 (0.0%) | 5,229,497 |
25 Jan 2018 | USD | 0.0026 | 0.003 | 0.0023 | 0.003 | 0.06 | +0 (+15.38%) | 9,688,705 |
24 Jan 2018 | USD | 0.0024 | 0.0029 | 0.0022 | 0.0026 | 0.052 | +0 (+13.04%) | 8,860,314 |
23 Jan 2018 | USD | 0.0018 | 0.0029 | 0.0018 | 0.0023 | 0.046 | +0.001 (+53.33%) | 26,660,219 |
22 Jan 2018 | USD | 0.0018 | 0.0019 | 0.0015 | 0.0015 | 0.03 | -0 (-21.05%) | 1,218,773 |
19 Jan 2018 | USD | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 0.038 | +0 (+11.76%) | 1,102,000 |
18 Jan 2018 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 0.034 | -0 (-5.56%) | 1,863,000 |
17 Jan 2018 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.036 | 0.0 (0.0%) | 0 |
16 Jan 2018 | USD | 0.0018 | 0.002 | 0.0015 | 0.0018 | 0.036 | 0.0 (0.0%) | 4,033,660 |
15 Jan 2018 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.036 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0019 | 0.002 | 0.0018 | 0.0018 | 0.036 | 0.0 (0.0%) | 395,000 |