Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.0116 | 0.02 | 0.0116 | 0.02 | 0.02 | +0.006 (+43.88%) | 12,200 |
6 Mar 2019 | USD | 0.0134 | 0.0139 | 0.0134 | 0.0139 | 0.0139 | -0.005 (-26.46%) | 20,000 |
5 Mar 2019 | USD | 0.0195 | 0.0195 | 0.0189 | 0.0189 | 0.0189 | +0.001 (+5%) | 222,000 |
4 Mar 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 0.0177 | 0.018 | 0.0177 | 0.018 | 0.018 | +0.002 (+9.09%) | 41,427 |
28 Feb 2019 | USD | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | -0.002 (-8.33%) | 7,500 |
27 Feb 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
26 Feb 2019 | USD | 0.0099 | 0.018 | 0.0098 | 0.018 | 0.018 | +0.006 (+50.00%) | 960,573 |
25 Feb 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | +0.005 (+71.43%) | 10,000 |
22 Feb 2019 | USD | 0.0084 | 0.0084 | 0.0063 | 0.007 | 0.007 | -0.003 (-26.32%) | 444,658 |
21 Feb 2019 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | -0.001 (-6.86%) | 5,900 |
20 Feb 2019 | USD | 0.014 | 0.014 | 0.0102 | 0.0102 | 0.0102 | -0.004 (-27.14%) | 211,000 |
19 Feb 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 5,000 |
18 Feb 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0121 | 0.014 | 0.0111 | 0.014 | 0.014 | -0.001 (-6.67%) | 128,400 |
14 Feb 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 4,664 |
13 Feb 2019 | USD | 0.02 | 0.02 | 0.0131 | 0.015 | 0.015 | -0 (-1.32%) | 219,000 |
12 Feb 2019 | USD | 0.02 | 0.02 | 0.012 | 0.0152 | 0.0152 | +0 (+1.33%) | 203,000 |
11 Feb 2019 | USD | 0.0135 | 0.016 | 0.013 | 0.015 | 0.015 | +0.003 (+20%) | 475,833 |
8 Feb 2019 | USD | 0.0133 | 0.0145 | 0.0101 | 0.0125 | 0.0125 | -0.001 (-6.02%) | 876,315 |
7 Feb 2019 | USD | 0.017 | 0.02 | 0.013 | 0.0133 | 0.0133 | -0.003 (-18.40%) | 278,333 |
6 Feb 2019 | USD | 0.0109 | 0.022 | 0.0088 | 0.0163 | 0.0163 | +0.007 (+69.79%) | 4,197,914 |
5 Feb 2019 | USD | 0.0089 | 0.0096 | 0.0083 | 0.0096 | 0.0096 | +0.001 (+7.87%) | 277,315 |
4 Feb 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.005 | 0.0089 | 0.005 | 0.0089 | 0.0089 | +0 (+1.14%) | 25,000 |
30 Jan 2019 | USD | 0.0052 | 0.0088 | 0.0052 | 0.0088 | 0.0088 | -0 (-1.12%) | 105,500 |
29 Jan 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | +0.001 (+9.88%) | 2,500 |
28 Jan 2019 | USD | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | +0 (+1.25%) | 30,000 |