Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | USD | 0.0013 | 0.0018 | 0.0012 | 0.0012 | 0.0012 | -0 (-7.69%) | 7,600,804 |
19 Mar 2019 | USD | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | -0 (-7.14%) | 1,982,000 |
18 Mar 2019 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | -0 (-6.67%) | 3,811,202 |
15 Mar 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 1,626,000 |
14 Mar 2019 | USD | 0.0015 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 0.0 (0.0%) | 6,463,784 |
13 Mar 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 3,013,600 |
12 Mar 2019 | USD | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | -0 (-6.25%) | 6,448,264 |
11 Mar 2019 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | -0 (-5.88%) | 2,665,316 |
8 Mar 2019 | USD | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | -0 (-5.56%) | 3,657,939 |
7 Mar 2019 | USD | 0.0015 | 0.002 | 0.0014 | 0.0018 | 0.0018 | +0 (+20%) | 9,323,831 |
6 Mar 2019 | USD | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | -0 (-16.67%) | 2,221,111 |
5 Mar 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.0018 | 0.0018 | 0.0 (0.0%) | 14,124,704 |
4 Mar 2019 | USD | 0.002 | 0.002 | 0.0017 | 0.0018 | 0.0018 | -0.001 (-28.00%) | 13,154,120 |
1 Mar 2019 | USD | 0.0025 | 0.0025 | 0.002 | 0.0025 | 0.0025 | +0 (+8.70%) | 267,000 |
28 Feb 2019 | USD | 0.0021 | 0.0023 | 0.0017 | 0.0023 | 0.0023 | +0 (+9.52%) | 6,286,078 |
27 Feb 2019 | USD | 0.0019 | 0.0022 | 0.0016 | 0.0021 | 0.0021 | +0 (+16.67%) | 3,767,042 |
26 Feb 2019 | USD | 0.0029 | 0.0029 | 0.0016 | 0.0018 | 0.0018 | +0 (+5.88%) | 10,274,524 |
25 Feb 2019 | USD | 0.002 | 0.002 | 0.0016 | 0.0017 | 0.0017 | -0 (-15%) | 4,277,700 |
22 Feb 2019 | USD | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | -0.001 (-33.33%) | 8,190,402 |
21 Feb 2019 | USD | 0.0026 | 0.003 | 0.0019 | 0.003 | 0.003 | +0 (+15.38%) | 12,542,478 |
20 Feb 2019 | USD | 0.0028 | 0.0034 | 0.0026 | 0.0026 | 0.0026 | -0 (-7.14%) | 3,860,334 |
19 Feb 2019 | USD | 0.0025 | 0.0029 | 0.0024 | 0.0028 | 0.0028 | +0 (+12%) | 11,215,401 |
18 Feb 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0032 | 0.0036 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-21.87%) | 18,459,739 |
14 Feb 2019 | USD | 0.0031 | 0.0055 | 0.003 | 0.0032 | 0.0032 | -0.001 (-20%) | 15,680,266 |
13 Feb 2019 | USD | 0.005 | 0.005 | 0.003 | 0.004 | 0.004 | -0.001 (-13.04%) | 13,601,490 |
12 Feb 2019 | USD | 0.008 | 0.008 | 0.0033 | 0.0046 | 0.0046 | -0 (-8%) | 25,300,308 |
11 Feb 2019 | USD | 0.005 | 0.0058 | 0.0036 | 0.005 | 0.005 | 0.0 (0.0%) | 13,962,878 |
8 Feb 2019 | USD | 0.008 | 0.01 | 0.004 | 0.005 | 0.005 | -0.002 (-24.24%) | 30,446,715 |
7 Feb 2019 | USD | 0.0017 | 0.0071 | 0.0017 | 0.0066 | 0.0066 | +0.005 (+340.00%) | 72,224,247 |