Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 0.0047 | 0.0047 | 0.0033 | 0.0047 | 0.1645 | +0.001 (+17.50%) | 57,851 |
29 Jan 2019 | USD | 0.0041 | 0.0041 | 0.004 | 0.004 | 0.14 | -0 (-2.44%) | 7,000 |
28 Jan 2019 | USD | 0.0048 | 0.0048 | 0.004 | 0.0041 | 0.1435 | +0.001 (+17.14%) | 62,900 |
25 Jan 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.1225 | 0.0 (0.0%) | 0 |
24 Jan 2019 | USD | 0.0043 | 0.0043 | 0.0035 | 0.0035 | 0.1225 | -0.001 (-16.67%) | 6,711 |
23 Jan 2019 | USD | 0.0067 | 0.0067 | 0.0038 | 0.0042 | 0.147 | -0.001 (-16%) | 16,500 |
22 Jan 2019 | USD | 0.005 | 0.005 | 0.0042 | 0.005 | 0.175 | -0 (-1.96%) | 62,045 |
21 Jan 2019 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.1785 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.1785 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 0.1785 | -0 (-3.77%) | 109,999 |
16 Jan 2019 | USD | 0.0062 | 0.0062 | 0.0035 | 0.0053 | 0.1855 | +0.002 (+60.61%) | 151,000 |
15 Jan 2019 | USD | 0.0046 | 0.0055 | 0.003 | 0.0033 | 0.1155 | -0.002 (-38.89%) | 1,032,000 |
14 Jan 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.189 | +0.001 (+20.00%) | 10,000 |
11 Jan 2019 | USD | 0.0056 | 0.0056 | 0.0045 | 0.0045 | 0.1575 | 0.0 (0.0%) | 97,600 |
10 Jan 2019 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.1575 | -0.001 (-19.64%) | 92,000 |
9 Jan 2019 | USD | 0.0056 | 0.0083 | 0.0055 | 0.0056 | 0.196 | +0.002 (+43.59%) | 553,200 |
8 Jan 2019 | USD | 0.0039 | 0.0055 | 0.0039 | 0.0039 | 0.1365 | -0.003 (-43.48%) | 27,000 |
7 Jan 2019 | USD | 0.0051 | 0.0069 | 0.003 | 0.0069 | 0.2415 | +0.001 (+13.11%) | 563,300 |
4 Jan 2019 | USD | 0.0045 | 0.0061 | 0.0045 | 0.0061 | 0.2135 | +0.002 (+41.86%) | 40,081 |
3 Jan 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 0.0037 | 0.0043 | 0.003 | 0.0043 | 0.1505 | 0.0 (0.0%) | 48,400 |
1 Jan 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.0031 | 0.0043 | 0.0031 | 0.0043 | 0.1505 | -0.001 (-12.24%) | 32,000 |
28 Dec 2018 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.1715 | +0.001 (+16.67%) | 10,000 |
27 Dec 2018 | USD | 0.0026 | 0.0042 | 0.0026 | 0.0042 | 0.147 | +0.001 (+40%) | 103,000 |
26 Dec 2018 | USD | 0.0045 | 0.0045 | 0.003 | 0.003 | 0.105 | -0.002 (-33.33%) | 20,183 |
24 Dec 2018 | USD | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 0.1575 | -0.001 (-16.67%) | 30,000 |
21 Dec 2018 | USD | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.189 | +0.001 (+28.57%) | 182,900 |
20 Dec 2018 | USD | 0.0036 | 0.0042 | 0.003 | 0.0042 | 0.147 | -0.001 (-16%) | 207,900 |
19 Dec 2018 | USD | 0.0056 | 0.0056 | 0.005 | 0.005 | 0.175 | 0.0 (0.0%) | 968,235 |