Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 0.0038 | 0.0038 | 0.0016 | 0.002 | 0.002 | -0.002 (-50%) | 1,244,937 |
2 Mar 2018 | USD | 0.0023 | 0.004 | 0.0023 | 0.004 | 0.004 | -0.001 (-11.11%) | 92,750 |
1 Mar 2018 | USD | 0.004 | 0.0045 | 0.004 | 0.0045 | 0.0045 | +0.001 (+40.63%) | 20,000 |
28 Feb 2018 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | +0 (+6.67%) | 500 |
27 Feb 2018 | USD | 0.0048 | 0.005 | 0.003 | 0.003 | 0.003 | -0.002 (-34.78%) | 923,999 |
26 Feb 2018 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | +0 (+2.22%) | 3,500 |
23 Feb 2018 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 0 |
22 Feb 2018 | USD | 0.0045 | 0.0045 | 0.0042 | 0.0045 | 0.0045 | -0 (-8.16%) | 622,800 |
21 Feb 2018 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 0.005 | 0.005 | 0.0031 | 0.0049 | 0.0049 | -0 (-2%) | 144,250 |
19 Feb 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0.001 (-13.79%) | 200,000 |
15 Feb 2018 | USD | 0.0058 | 0.006 | 0.0058 | 0.0058 | 0.0058 | 0.0 (0.0%) | 660,000 |
14 Feb 2018 | USD | 0.005 | 0.0059 | 0.005 | 0.0058 | 0.0058 | +0.001 (+16.00%) | 390,000 |
13 Feb 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 19,000 |
8 Feb 2018 | USD | 0.0059 | 0.0059 | 0.003 | 0.005 | 0.005 | -0.001 (-15.25%) | 305,000 |
7 Feb 2018 | USD | 0.003 | 0.0059 | 0.003 | 0.0059 | 0.0059 | 0.0 (0.0%) | 407,000 |
6 Feb 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | -0 (-1.67%) | 20,833 |
5 Feb 2018 | USD | 0.0038 | 0.006 | 0.003 | 0.006 | 0.006 | 0.0 (0.0%) | 315,600 |
2 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
30 Jan 2018 | USD | 0.0058 | 0.006 | 0.0058 | 0.006 | 0.006 | -0 (-3.23%) | 60,600 |
29 Jan 2018 | USD | 0.006 | 0.0062 | 0.006 | 0.0062 | 0.0062 | -0 (-4.62%) | 100,000 |
26 Jan 2018 | USD | 0.0065 | 0.0065 | 0.0059 | 0.0065 | 0.0065 | +0.003 (+109.68%) | 19,000 |
25 Jan 2018 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | -0.003 (-52.31%) | 10,000 |
24 Jan 2018 | USD | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 0.0065 | +0.004 (+116.67%) | 126,375 |
23 Jan 2018 | USD | 0.0067 | 0.0067 | 0.003 | 0.003 | 0.003 | -0.004 (-55.22%) | 149,046 |