Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | +0.006 (+11.84%) | 10,000 |
18 Mar 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
15 Mar 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | -0.006 (-10.91%) | 410 |
14 Mar 2019 | USD | 0.047 | 0.055 | 0.047 | 0.055 | 0.055 | +0.006 (+12.24%) | 86,397 |
13 Mar 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | -0.01 (-16.95%) | 15,240 |
12 Mar 2019 | USD | 0.049 | 0.059 | 0.049 | 0.059 | 0.059 | +0.01 (+20.41%) | 400 |
11 Mar 2019 | USD | 0.055 | 0.055 | 0.049 | 0.049 | 0.049 | -0.006 (-10.91%) | 90,000 |
8 Mar 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.024 (-30.38%) | 948 |
7 Mar 2019 | USD | 0.053 | 0.079 | 0.053 | 0.079 | 0.079 | +0.026 (+49.06%) | 46,000 |
6 Mar 2019 | USD | 0.0525 | 0.053 | 0.0525 | 0.053 | 0.053 | -0.017 (-24.29%) | 7,813 |
5 Mar 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.02 (+39.72%) | 49,999 |
4 Mar 2019 | USD | 0.0555 | 0.0585 | 0.0501 | 0.0501 | 0.0501 | -0.005 (-8.91%) | 16,857 |
1 Mar 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 18,250 |
28 Feb 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.004 (+7.84%) | 6,000 |
27 Feb 2019 | USD | 0.051 | 0.061 | 0.051 | 0.051 | 0.051 | -0.027 (-34.87%) | 21,400 |
26 Feb 2019 | USD | 0.051 | 0.0783 | 0.051 | 0.0783 | 0.0783 | +0.018 (+30.94%) | 37,700 |
25 Feb 2019 | USD | 0.055 | 0.0598 | 0.05 | 0.0598 | 0.0598 | -0.009 (-13.33%) | 288,195 |
22 Feb 2019 | USD | 0.058 | 0.0705 | 0.058 | 0.069 | 0.069 | +0.014 (+25.45%) | 101,490 |
21 Feb 2019 | USD | 0.06 | 0.06 | 0.05 | 0.055 | 0.055 | -0.006 (-9.69%) | 181,115 |
20 Feb 2019 | USD | 0.0595 | 0.069 | 0.0595 | 0.0609 | 0.0609 | +0.001 (+1.50%) | 73,250 |
19 Feb 2019 | USD | 0.0425 | 0.0671 | 0.0425 | 0.06 | 0.06 | +0.025 (+71.43%) | 419,604 |
18 Feb 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.042 | 0.05 | 0.0321 | 0.035 | 0.035 | -0.008 (-18.41%) | 281,649 |
14 Feb 2019 | USD | 0.042 | 0.045 | 0.042 | 0.0429 | 0.0429 | -0.002 (-4.67%) | 71,558 |
13 Feb 2019 | USD | 0.045 | 0.079 | 0.042 | 0.045 | 0.045 | -0.035 (-43.75%) | 128,330 |
12 Feb 2019 | USD | 0.045 | 0.08 | 0.04 | 0.08 | 0.08 | +0.04 (+100%) | 87,518 |
11 Feb 2019 | USD | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -0.02 (-33.33%) | 459,299 |
8 Feb 2019 | USD | 0.0332 | 0.095 | 0.0332 | 0.06 | 0.06 | +0.005 (+9.09%) | 920,706 |
7 Feb 2019 | USD | 0.027 | 0.055 | 0.026 | 0.055 | 0.055 | +0.03 (+120%) | 978,702 |
6 Feb 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 174,103 |