Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 0.017 | 0.017 | 0.015 | 0.0152 | 0.0912 | -0.001 (-6.17%) | 630,195 |
11 Mar 2019 | USD | 0.0158 | 0.017 | 0.014 | 0.0162 | 0.0972 | -0.001 (-5.26%) | 1,085,271 |
8 Mar 2019 | USD | 0.0183 | 0.0183 | 0.0171 | 0.0171 | 0.1026 | -0.001 (-6.56%) | 228,500 |
7 Mar 2019 | USD | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.1098 | 0.0 (0.0%) | 59,000 |
6 Mar 2019 | USD | 0.0189 | 0.0189 | 0.0183 | 0.0183 | 0.1098 | -0.001 (-3.68%) | 84,900 |
5 Mar 2019 | USD | 0.02 | 0.02 | 0.0185 | 0.019 | 0.114 | -0.001 (-5%) | 1,364,832 |
4 Mar 2019 | USD | 0.0212 | 0.0212 | 0.0195 | 0.02 | 0.12 | -0.002 (-8.68%) | 255,931 |
1 Mar 2019 | USD | 0.0196 | 0.0219 | 0.0196 | 0.0219 | 0.1314 | +0.003 (+14.66%) | 83,900 |
28 Feb 2019 | USD | 0.0183 | 0.0199 | 0.0183 | 0.0191 | 0.1146 | -0.001 (-4.02%) | 41,500 |
27 Feb 2019 | USD | 0.0185 | 0.0199 | 0.0182 | 0.0199 | 0.1194 | +0 (+0.51%) | 130,613 |
26 Feb 2019 | USD | 0.0198 | 0.02 | 0.0198 | 0.0198 | 0.1188 | +0.002 (+8.20%) | 86,900 |
25 Feb 2019 | USD | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.1098 | +0 (+0.55%) | 36,400 |
22 Feb 2019 | USD | 0.0192 | 0.0196 | 0.018 | 0.0182 | 0.1092 | -0.001 (-5.21%) | 302,890 |
21 Feb 2019 | USD | 0.02 | 0.02 | 0.0183 | 0.0192 | 0.1152 | -0.004 (-16.16%) | 1,346,448 |
20 Feb 2019 | USD | 0.02 | 0.0229 | 0.0184 | 0.0229 | 0.1374 | +0.003 (+14.50%) | 1,442,058 |
19 Feb 2019 | USD | 0.024 | 0.024 | 0.0184 | 0.02 | 0.12 | -0.004 (-16.32%) | 851,350 |
18 Feb 2019 | USD | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.1434 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.02 | 0.0239 | 0.02 | 0.0239 | 0.1434 | +0.004 (+19.50%) | 269,059 |
14 Feb 2019 | USD | 0.0195 | 0.02 | 0.0195 | 0.02 | 0.12 | +0.001 (+2.56%) | 19,441 |
13 Feb 2019 | USD | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.117 | 0.0 (0.0%) | 25,000 |
12 Feb 2019 | USD | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.117 | -0.001 (-2.50%) | 40,000 |
11 Feb 2019 | USD | 0.0182 | 0.02 | 0.0182 | 0.02 | 0.12 | 0.0 (0.0%) | 430,221 |
8 Feb 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.12 | +0.001 (+6.95%) | 65,000 |
7 Feb 2019 | USD | 0.0184 | 0.0187 | 0.0183 | 0.0187 | 0.1122 | +0 (+2.19%) | 129,859 |
6 Feb 2019 | USD | 0.02 | 0.0208 | 0.0181 | 0.0183 | 0.1098 | -0.002 (-8.50%) | 588,049 |
5 Feb 2019 | USD | 0.02 | 0.021 | 0.0186 | 0.02 | 0.12 | +0.001 (+6.95%) | 304,824 |
4 Feb 2019 | USD | 0.0198 | 0.02 | 0.0187 | 0.0187 | 0.1122 | -0.001 (-6.03%) | 65,656 |
1 Feb 2019 | USD | 0.0195 | 0.0199 | 0.0195 | 0.0199 | 0.1194 | +0 (+2.05%) | 56,206 |
31 Jan 2019 | USD | 0.0203 | 0.0203 | 0.0195 | 0.0195 | 0.117 | 0.0 (0.0%) | 202,000 |
30 Jan 2019 | USD | 0.02 | 0.02 | 0.019 | 0.0195 | 0.117 | -0.001 (-2.50%) | 110,897 |