Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 0.029 | 0.029 | 0.026 | 0.026 | 0.52 | -0.004 (-13.33%) | 18,300 |
27 Mar 2018 | USD | 0.03 | 0.03 | 0.0171 | 0.03 | 0.6 | 0.0 (0.0%) | 31,714 |
26 Mar 2018 | USD | 0.0311 | 0.035 | 0.0299 | 0.03 | 0.6 | -0.001 (-3.23%) | 98,075 |
23 Mar 2018 | USD | 0.0599 | 0.0599 | 0.02 | 0.031 | 0.62 | -0.03 (-49.43%) | 1,306,688 |
22 Mar 2018 | USD | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 1.226 | +0.031 (+104.33%) | 500 |
21 Mar 2018 | USD | 0.033 | 0.05 | 0.0053 | 0.03 | 0.6 | -0.005 (-14.29%) | 94,900 |
20 Mar 2018 | USD | 0.045 | 0.0503 | 0.035 | 0.035 | 0.7 | -0.01 (-22.22%) | 52,000 |
19 Mar 2018 | USD | 0.05 | 0.05 | 0.035 | 0.045 | 0.9 | -0.015 (-24.87%) | 207,171 |
16 Mar 2018 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 1.198 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 1.198 | 0.0 (0.0%) | 0 |
14 Mar 2018 | USD | 0.055 | 0.0599 | 0.0461 | 0.0599 | 1.198 | +0.01 (+19.56%) | 8,832 |
13 Mar 2018 | USD | 0.0511 | 0.0511 | 0.0501 | 0.0501 | 1.002 | -0.001 (-1.96%) | 28,000 |
12 Mar 2018 | USD | 0.0512 | 0.0599 | 0.0511 | 0.0511 | 1.022 | 0.0 (0.0%) | 22,287 |
9 Mar 2018 | USD | 0.055 | 0.056 | 0.0511 | 0.0511 | 1.022 | -0.004 (-7.09%) | 25,000 |
8 Mar 2018 | USD | 0.055 | 0.06 | 0.055 | 0.055 | 1.1 | +0.003 (+6.38%) | 58,822 |
7 Mar 2018 | USD | 0.055 | 0.0599 | 0.0511 | 0.0517 | 1.034 | -0.003 (-6%) | 146,000 |
6 Mar 2018 | USD | 0.0501 | 0.069 | 0.0501 | 0.055 | 1.1 | -0.02 (-26.67%) | 20,622 |
5 Mar 2018 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 1.5 | +0.003 (+3.45%) | 120 |
2 Mar 2018 | USD | 0.0799 | 0.0799 | 0.0551 | 0.0725 | 1.45 | +0.003 (+3.57%) | 17,800 |
1 Mar 2018 | USD | 0.065 | 0.07 | 0.055 | 0.07 | 1.4 | -0.005 (-6.79%) | 5,919 |
28 Feb 2018 | USD | 0.0849 | 0.0849 | 0.06 | 0.0751 | 1.502 | -0.015 (-16.28%) | 21,800 |
27 Feb 2018 | USD | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 1.794 | 0.0 (0.0%) | 0 |
26 Feb 2018 | USD | 0.055 | 0.0897 | 0.055 | 0.0897 | 1.794 | +0.007 (+8.86%) | 10,099 |
23 Feb 2018 | USD | 0.0594 | 0.0824 | 0.0594 | 0.0824 | 1.648 | -0.008 (-8.44%) | 29,565 |
22 Feb 2018 | USD | 0.0742 | 0.09 | 0.0551 | 0.09 | 1.8 | +0.011 (+13.92%) | 21,560 |
21 Feb 2018 | USD | 0.05 | 0.079 | 0.05 | 0.079 | 1.58 | +0.009 (+12.86%) | 13,700 |
20 Feb 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | -0.006 (-8.26%) | 5,000 |
19 Feb 2018 | USD | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 1.526 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0779 | 0.0779 | 0.0476 | 0.0763 | 1.526 | -0.004 (-4.63%) | 22,050 |
15 Feb 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | +0.011 (+15.11%) | 10,000 |