Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0088 | +0 (+10%) | 13,380,660 |
19 Feb 2018 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.008 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.001 | 0.0012 | 0.0008 | 0.001 | 0.008 | +0 (+11.11%) | 43,201,545 |
15 Feb 2018 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0072 | -0 (-10%) | 6,942,833 |
14 Feb 2018 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.008 | -0 (-9.09%) | 5,467,243 |
13 Feb 2018 | USD | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 0.0088 | -0 (-8.33%) | 22,890,165 |
12 Feb 2018 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0096 | +0 (+9.09%) | 20,427,305 |
9 Feb 2018 | USD | 0.0011 | 0.0012 | 0.001 | 0.0011 | 0.0088 | 0.0 (0.0%) | 23,651,230 |
8 Feb 2018 | USD | 0.0011 | 0.0013 | 0.001 | 0.0011 | 0.0088 | -0 (-8.33%) | 19,250,319 |
7 Feb 2018 | USD | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0096 | -0 (-14.29%) | 60,770,474 |
6 Feb 2018 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.0112 | +0 (+16.67%) | 32,520,057 |
5 Feb 2018 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.0096 | 0.0 (0.0%) | 18,227,088 |
2 Feb 2018 | USD | 0.0011 | 0.0013 | 0.001 | 0.0012 | 0.0096 | +0 (+9.09%) | 55,989,152 |
1 Feb 2018 | USD | 0.0012 | 0.0013 | 0.0009 | 0.0011 | 0.0088 | -0 (-8.33%) | 94,715,533 |
31 Jan 2018 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0096 | -0 (-20%) | 68,850,783 |
30 Jan 2018 | USD | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.012 | -0 (-11.76%) | 51,503,456 |
29 Jan 2018 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0136 | 0.0 (0.0%) | 39,358,739 |
26 Jan 2018 | USD | 0.0017 | 0.0017 | 0.0012 | 0.0017 | 0.0136 | 0.0 (0.0%) | 131,851,413 |
25 Jan 2018 | USD | 0.0019 | 0.0023 | 0.0015 | 0.0017 | 0.0136 | -0 (-10.53%) | 131,923,921 |
24 Jan 2018 | USD | 0.002 | 0.002 | 0.0015 | 0.0019 | 0.0152 | +0 (+18.75%) | 95,919,530 |
23 Jan 2018 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0128 | +0 (+6.67%) | 58,380,557 |
22 Jan 2018 | USD | 0.0018 | 0.0019 | 0.0013 | 0.0015 | 0.012 | -0 (-16.67%) | 79,978,823 |
19 Jan 2018 | USD | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0144 | +0 (+5.88%) | 75,203,745 |
18 Jan 2018 | USD | 0.0021 | 0.0024 | 0.0016 | 0.0017 | 0.0136 | -0 (-19.05%) | 171,100,088 |
17 Jan 2018 | USD | 0.0023 | 0.0024 | 0.0018 | 0.0021 | 0.0168 | -0 (-12.50%) | 206,116,409 |
16 Jan 2018 | USD | 0.0034 | 0.0035 | 0.0022 | 0.0024 | 0.0192 | -0.001 (-20%) | 172,355,532 |
15 Jan 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0023 | 0.0031 | 0.0022 | 0.003 | 0.024 | +0.001 (+36.36%) | 190,904,717 |
11 Jan 2018 | USD | 0.0021 | 0.0024 | 0.0017 | 0.0022 | 0.0176 | +0 (+10%) | 173,496,308 |
10 Jan 2018 | USD | 0.0013 | 0.002 | 0.0011 | 0.002 | 0.016 | +0.001 (+66.67%) | 256,156,561 |