Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.0395 | 0.045 | 0.0365 | 0.045 | 0.045 | +0.005 (+12.50%) | 88,425 |
28 Feb 2019 | USD | 0.04 | 0.04 | 0.0365 | 0.04 | 0.04 | 0.0 (0.0%) | 5,850 |
27 Feb 2019 | USD | 0.0395 | 0.04 | 0.03 | 0.04 | 0.04 | +0.001 (+1.27%) | 35,074 |
26 Feb 2019 | USD | 0.0395 | 0.0395 | 0.03 | 0.0395 | 0.0395 | 0.0 (0.0%) | 13,157 |
25 Feb 2019 | USD | 0.0395 | 0.0395 | 0.03 | 0.0395 | 0.0395 | 0.0 (0.0%) | 31,178 |
22 Feb 2019 | USD | 0.0395 | 0.0395 | 0.031 | 0.0395 | 0.0395 | 0.0 (0.0%) | 22,700 |
21 Feb 2019 | USD | 0.025 | 0.0445 | 0.025 | 0.0395 | 0.0395 | +0.011 (+38.60%) | 151,100 |
20 Feb 2019 | USD | 0.021 | 0.0285 | 0.014 | 0.0285 | 0.0285 | -0.001 (-3.39%) | 68,100 |
19 Feb 2019 | USD | 0.03 | 0.03 | 0.0295 | 0.0295 | 0.0295 | 0.0 (0.0%) | 55,074 |
18 Feb 2019 | USD | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0235 | 0.0295 | 0.0235 | 0.0295 | 0.0295 | +0.006 (+28.26%) | 106,195 |
14 Feb 2019 | USD | 0.0235 | 0.0235 | 0.023 | 0.023 | 0.023 | +0.008 (+53.33%) | 45,000 |
13 Feb 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.0187 | 0.0187 | 0.0129 | 0.015 | 0.015 | -0.005 (-25%) | 157,532 |
11 Feb 2019 | USD | 0.0175 | 0.02 | 0.0175 | 0.02 | 0.02 | -0.004 (-14.89%) | 41,950 |
8 Feb 2019 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | +0.004 (+17.50%) | 12,000 |
7 Feb 2019 | USD | 0.0235 | 0.0235 | 0.02 | 0.02 | 0.02 | +0 (+1.52%) | 77,000 |
6 Feb 2019 | USD | 0.012 | 0.0233 | 0.012 | 0.0197 | 0.0197 | -0 (-1.50%) | 159,100 |
5 Feb 2019 | USD | 0.0172 | 0.02 | 0.0172 | 0.02 | 0.02 | 0.0 (0.0%) | 5,050 |
4 Feb 2019 | USD | 0.016 | 0.0235 | 0.016 | 0.02 | 0.02 | 0.0 (0.0%) | 12,500 |
1 Feb 2019 | USD | 0.0183 | 0.0235 | 0.01 | 0.02 | 0.02 | 0.0 (0.0%) | 46,045 |
31 Jan 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 40,000 |
30 Jan 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 25,000 |
29 Jan 2019 | USD | 0.0076 | 0.02 | 0.0076 | 0.02 | 0.02 | 0.0 (0.0%) | 21,100 |
28 Jan 2019 | USD | 0.0235 | 0.0235 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 29,000 |
25 Jan 2019 | USD | 0.025 | 0.025 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 11,250 |
24 Jan 2019 | USD | 0.025 | 0.025 | 0.02 | 0.02 | 0.02 | +0.011 (+122.22%) | 99,600 |
23 Jan 2019 | USD | 0.025 | 0.025 | 0.009 | 0.009 | 0.009 | +0.002 (+20%) | 228,202 |
22 Jan 2019 | USD | 0.015 | 0.015 | 0.0075 | 0.0075 | 0.0075 | -0.007 (-50%) | 12,400 |
21 Jan 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |