Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | USD | 0.026 | 0.027 | 0.025 | 0.027 | 0.27 | +0.002 (+8%) | 45,300 |
14 Feb 2019 | USD | 0.029 | 0.029 | 0.025 | 0.025 | 0.25 | -0.001 (-3.85%) | 79,700 |
13 Feb 2019 | USD | 0.027 | 0.027 | 0.025 | 0.026 | 0.26 | -0.001 (-3.70%) | 157,372 |
12 Feb 2019 | USD | 0.027 | 0.03 | 0.023 | 0.027 | 0.27 | -0.002 (-6.90%) | 100,551 |
11 Feb 2019 | USD | 0.026 | 0.03 | 0.026 | 0.029 | 0.29 | +0.002 (+7.41%) | 318,625 |
8 Feb 2019 | USD | 0.032 | 0.032 | 0.027 | 0.027 | 0.27 | 0.0 (0.0%) | 321,726 |
7 Feb 2019 | USD | 0.028 | 0.028 | 0.025 | 0.027 | 0.27 | 0.0 (0.0%) | 488,165 |
6 Feb 2019 | USD | 0.03 | 0.032 | 0.02 | 0.027 | 0.27 | -0.006 (-18.18%) | 1,071,602 |
5 Feb 2019 | USD | 0.031 | 0.034 | 0.031 | 0.033 | 0.33 | -0.005 (-13.16%) | 49,000 |
4 Feb 2019 | USD | 0.033 | 0.038 | 0.033 | 0.038 | 0.38 | +0.002 (+5.56%) | 48,000 |
1 Feb 2019 | USD | 0.035 | 0.036 | 0.031 | 0.036 | 0.36 | +0.001 (+2.86%) | 361,248 |
31 Jan 2019 | USD | 0.036 | 0.038 | 0.033 | 0.035 | 0.35 | +0.002 (+6.06%) | 122,709 |
30 Jan 2019 | USD | 0.035 | 0.038 | 0.033 | 0.033 | 0.33 | -0.005 (-13.16%) | 56,009 |
29 Jan 2019 | USD | 0.031 | 0.042 | 0.031 | 0.038 | 0.38 | 0.0 (0.0%) | 124,145 |
28 Jan 2019 | USD | 0.046 | 0.046 | 0.038 | 0.038 | 0.38 | 0.0 (0.0%) | 153,838 |
25 Jan 2019 | USD | 0.041 | 0.041 | 0.038 | 0.038 | 0.38 | -0.003 (-7.32%) | 146,900 |
24 Jan 2019 | USD | 0.039 | 0.042 | 0.036 | 0.041 | 0.41 | +0.006 (+17.14%) | 268,371 |
23 Jan 2019 | USD | 0.032 | 0.039 | 0.032 | 0.035 | 0.35 | +0.003 (+9.38%) | 334,215 |
22 Jan 2019 | USD | 0.032 | 0.033 | 0.032 | 0.032 | 0.32 | 0.0 (0.0%) | 17,124 |
21 Jan 2019 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.32 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.036 | 0.038 | 0.029 | 0.032 | 0.32 | -0.004 (-11.11%) | 1,128,000 |
17 Jan 2019 | USD | 0.036 | 0.04 | 0.036 | 0.036 | 0.36 | 0.0 (0.0%) | 248,200 |
16 Jan 2019 | USD | 0.037 | 0.04 | 0.036 | 0.036 | 0.36 | -0.004 (-10.00%) | 116,754 |
15 Jan 2019 | USD | 0.04 | 0.042 | 0.034 | 0.04 | 0.4 | +0.004 (+11.11%) | 159,175 |
14 Jan 2019 | USD | 0.036 | 0.038 | 0.032 | 0.036 | 0.36 | 0.0 (0.0%) | 85,756 |
11 Jan 2019 | USD | 0.041 | 0.045 | 0.036 | 0.036 | 0.36 | -0.009 (-20%) | 1,422,365 |
10 Jan 2019 | USD | 0.041 | 0.045 | 0.041 | 0.045 | 0.45 | +0.001 (+2.27%) | 423,950 |
9 Jan 2019 | USD | 0.043 | 0.058 | 0.034 | 0.044 | 0.44 | +0.008 (+22.22%) | 2,357,411 |
8 Jan 2019 | USD | 0.095 | 0.095 | 0.033 | 0.036 | 0.36 | -0.058 (-61.70%) | 2,320,182 |
7 Jan 2019 | USD | 0.095 | 0.095 | 0.091 | 0.094 | 0.94 | +0.007 (+8.05%) | 15,600 |