Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,263,300 |
9 Jan 2019 | USD | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,566,530 |
8 Jan 2019 | USD | 0.002 | 0.0023 | 0.002 | 0.0023 | 0.0023 | 0.0 (0.0%) | 194,500 |
7 Jan 2019 | USD | 0.0022 | 0.0023 | 0.002 | 0.0023 | 0.0023 | +0 (+4.55%) | 505,824 |
4 Jan 2019 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0 (0.0%) | 6,000 |
3 Jan 2019 | USD | 0.0022 | 0.0022 | 0.002 | 0.0022 | 0.0022 | +0 (+10%) | 942,421 |
2 Jan 2019 | USD | 0.002 | 0.0021 | 0.002 | 0.002 | 0.002 | -0 (-4.76%) | 601,620 |
1 Jan 2019 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.002 | 0.0022 | 0.002 | 0.0021 | 0.0021 | +0 (+5%) | 1,985,686 |
28 Dec 2018 | USD | 0.0022 | 0.0024 | 0.0019 | 0.002 | 0.002 | -0 (-4.76%) | 1,275,350 |
27 Dec 2018 | USD | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 0.0 (0.0%) | 885,000 |
26 Dec 2018 | USD | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | -0 (-16%) | 94,200 |
24 Dec 2018 | USD | 0.0026 | 0.0026 | 0.0018 | 0.0025 | 0.0025 | -0 (-3.85%) | 257,220 |
21 Dec 2018 | USD | 0.0019 | 0.0026 | 0.0018 | 0.0026 | 0.0026 | +0.001 (+44.44%) | 912,180 |
20 Dec 2018 | USD | 0.002 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | -0 (-10%) | 3,150,000 |
19 Dec 2018 | USD | 0.0022 | 0.0022 | 0.002 | 0.002 | 0.002 | -0 (-4.76%) | 7,867,190 |
18 Dec 2018 | USD | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | -0.001 (-25.00%) | 1,312,292 |
17 Dec 2018 | USD | 0.0022 | 0.0028 | 0.0021 | 0.0028 | 0.0028 | +0.001 (+27.27%) | 214,695 |
14 Dec 2018 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | -0 (-12%) | 607,114 |
13 Dec 2018 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | +0 (+13.64%) | 78,544 |
12 Dec 2018 | USD | 0.0021 | 0.0028 | 0.0021 | 0.0022 | 0.0022 | 0.0 (0.0%) | 1,360,200 |
11 Dec 2018 | USD | 0.0016 | 0.0022 | 0.0016 | 0.0022 | 0.0022 | +0 (+22.22%) | 339,900 |
10 Dec 2018 | USD | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | -0 (-10%) | 277,670 |
7 Dec 2018 | USD | 0.0023 | 0.0023 | 0.0016 | 0.002 | 0.002 | -0 (-13.04%) | 1,115,736 |
6 Dec 2018 | USD | 0.0025 | 0.0027 | 0.0021 | 0.0023 | 0.0023 | -0 (-8%) | 1,135,052 |
4 Dec 2018 | USD | 0.0028 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | -0 (-13.79%) | 615,000 |
3 Dec 2018 | USD | 0.0024 | 0.0029 | 0.0024 | 0.0029 | 0.0029 | +0 (+11.54%) | 669 |
30 Nov 2018 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | +0 (+4%) | 1,811,749 |
29 Nov 2018 | USD | 0.0026 | 0.0026 | 0.0021 | 0.0025 | 0.0025 | -0 (-13.79%) | 3,276,201 |
28 Nov 2018 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | -0 (-3.33%) | 39,944 |