Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | USD | 0.0017 | 0.0017 | 0.001 | 0.001 | 0.0003 | -0.001 (-41.18%) | 1,572,383 |
26 Mar 2019 | USD | 0.0017 | 0.002 | 0.001 | 0.0017 | 0.0006 | -0 (-5.56%) | 1,671,969 |
25 Mar 2019 | USD | 0.0022 | 0.0041 | 0.0008 | 0.0018 | 0.0006 | -0 (-18.18%) | 6,942,903 |
22 Mar 2019 | USD | 0.001 | 0.0025 | 0.001 | 0.0022 | 0.0007 | +0.001 (+100%) | 11,235,487 |
21 Mar 2019 | USD | 0.0008 | 0.0014 | 0.0008 | 0.0011 | 0.0004 | +0 (+37.50%) | 2,301,334 |
20 Mar 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0003 | 0.0 (0.0%) | 17,100 |
19 Mar 2019 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0003 | 0.0 (0.0%) | 7,385 |
18 Mar 2019 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0003 | 0.0 (0.0%) | 6,133 |
15 Mar 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0003 | -0 (-20%) | 407,700 |
14 Mar 2019 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.0003 | +0 (+25%) | 296,083 |
13 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0003 | -0 (-11.11%) | 501,550 |
12 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 0 |
11 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 0 |
8 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 50,100 |
7 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 15,500 |
6 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 61,750 |
5 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | 0.0 (0.0%) | 900 |
4 Mar 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0003 | -0 (-30.77%) | 53,460 |
1 Mar 2019 | USD | 0.0014 | 0.0014 | 0.0009 | 0.0013 | 0.0004 | 0.0 (0.0%) | 15,386 |
28 Feb 2019 | USD | 0.0014 | 0.0014 | 0.0009 | 0.0013 | 0.0004 | +0 (+44.44%) | 230,400 |
27 Feb 2019 | USD | 0.0014 | 0.0014 | 0.0009 | 0.0009 | 0.0003 | -0 (-30.77%) | 44,845 |
26 Feb 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0004 | -0 (-7.14%) | 42,672 |
25 Feb 2019 | USD | 0.0014 | 0.0014 | 0.0009 | 0.0014 | 0.0005 | 0.0 (0.0%) | 65,614 |
22 Feb 2019 | USD | 0.0011 | 0.0014 | 0.0008 | 0.0014 | 0.0005 | +0.001 (+100.00%) | 1,363,660 |
21 Feb 2019 | USD | 0.001 | 0.0011 | 0.0007 | 0.0007 | 0.0002 | -0.001 (-41.67%) | 702,428 |
20 Feb 2019 | USD | 0.0006 | 0.0013 | 0.0006 | 0.0012 | 0.0004 | +0.001 (+100%) | 1,166,456 |
19 Feb 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 250 |
18 Feb 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 454,750 |
14 Feb 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 66,866 |