Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0136 | -0 (-10.53%) | 21,739,405 |
5 Mar 2019 | USD | 0.0017 | 0.0019 | 0.0015 | 0.0019 | 0.0152 | +0 (+5.56%) | 8,928,120 |
4 Mar 2019 | USD | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 0.0144 | 0.0 (0.0%) | 3,320,000 |
1 Mar 2019 | USD | 0.0019 | 0.002 | 0.0015 | 0.0018 | 0.0144 | -0 (-5.26%) | 29,555,587 |
28 Feb 2019 | USD | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0152 | -0 (-17.39%) | 2,613,000 |
27 Feb 2019 | USD | 0.0024 | 0.0024 | 0.0018 | 0.0023 | 0.0184 | 0.0 (0.0%) | 3,803,605 |
26 Feb 2019 | USD | 0.0026 | 0.0026 | 0.0019 | 0.0023 | 0.0184 | -0 (-8%) | 8,255,487 |
25 Feb 2019 | USD | 0.0025 | 0.0025 | 0.0023 | 0.0025 | 0.02 | -0 (-3.85%) | 7,679,901 |
22 Feb 2019 | USD | 0.0026 | 0.003 | 0.0024 | 0.0026 | 0.0208 | -0 (-3.70%) | 4,324,519 |
21 Feb 2019 | USD | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 0.0216 | -0 (-6.90%) | 11,798,205 |
20 Feb 2019 | USD | 0.0027 | 0.003 | 0.0026 | 0.0029 | 0.0232 | 0.0 (0.0%) | 8,301,775 |
19 Feb 2019 | USD | 0.0033 | 0.0034 | 0.0026 | 0.0029 | 0.0232 | -0 (-9.38%) | 42,889,364 |
18 Feb 2019 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0256 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0025 | 0.0033 | 0.0022 | 0.0032 | 0.0256 | +0.001 (+23.08%) | 28,270,180 |
14 Feb 2019 | USD | 0.0029 | 0.003 | 0.0025 | 0.0026 | 0.0208 | -0 (-10.34%) | 5,487,213 |
13 Feb 2019 | USD | 0.0023 | 0.0029 | 0.0023 | 0.0029 | 0.0232 | +0 (+7.41%) | 13,955,507 |
12 Feb 2019 | USD | 0.002 | 0.003 | 0.002 | 0.0027 | 0.0216 | +0.001 (+42.11%) | 34,653,467 |
11 Feb 2019 | USD | 0.0021 | 0.0022 | 0.0017 | 0.0019 | 0.0152 | 0.0 (0.0%) | 3,042,311 |
8 Feb 2019 | USD | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 0.0152 | 0.0 (0.0%) | 10,797,354 |
7 Feb 2019 | USD | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0152 | 0.0 (0.0%) | 20,163,530 |
6 Feb 2019 | USD | 0.0015 | 0.002 | 0.0015 | 0.0019 | 0.0152 | +0 (+11.76%) | 21,825,122 |
5 Feb 2019 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0017 | 0.0136 | -0 (-5.56%) | 7,815,041 |
4 Feb 2019 | USD | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 0.0144 | +0 (+20%) | 11,277,629 |
1 Feb 2019 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.012 | -0 (-16.67%) | 840,000 |
31 Jan 2019 | USD | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.0144 | +0 (+12.50%) | 2,878,000 |
30 Jan 2019 | USD | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0128 | -0 (-11.11%) | 5,311,787 |
29 Jan 2019 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 0.0144 | +0 (+5.88%) | 1,554,085 |
28 Jan 2019 | USD | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0136 | -0 (-10.53%) | 5,091,500 |
25 Jan 2019 | USD | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 0.0152 | +0 (+26.67%) | 7,094,148 |
24 Jan 2019 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 0.012 | -0.001 (-25%) | 6,028,626 |