Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.0086 | 0.0086 | 0.008 | 0.008 | 0.008 | -0.001 (-10.11%) | 45,000 |
24 Jan 2019 | USD | 0.0091 | 0.0091 | 0.0089 | 0.0089 | 0.0089 | -0.002 (-15.24%) | 313,000 |
23 Jan 2019 | USD | 0.0097 | 0.0115 | 0.0081 | 0.0105 | 0.0105 | +0.003 (+41.89%) | 1,565,000 |
22 Jan 2019 | USD | 0.008 | 0.008 | 0.0074 | 0.0074 | 0.0074 | +0 (+2.78%) | 600,000 |
21 Jan 2019 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0078 | 0.0078 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-10%) | 133,030 |
17 Jan 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 0.006 | 0.0084 | 0.005 | 0.008 | 0.008 | +0.001 (+15.94%) | 121,000 |
15 Jan 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0 (0.0%) | 90,000 |
14 Jan 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | -0.002 (-22.47%) | 10,000 |
10 Jan 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
9 Jan 2019 | USD | 0.0085 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | +0.001 (+12.66%) | 238,600 |
8 Jan 2019 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | -0.001 (-12.22%) | 2,500 |
7 Jan 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
4 Jan 2019 | USD | 0.0099 | 0.0099 | 0.009 | 0.009 | 0.009 | -0.001 (-9.09%) | 47,500 |
3 Jan 2019 | USD | 0.0095 | 0.0099 | 0.0095 | 0.0099 | 0.0099 | +0.004 (+59.68%) | 200 |
2 Jan 2019 | USD | 0.0098 | 0.0099 | 0.0062 | 0.0062 | 0.0062 | +0.001 (+29.17%) | 43,000 |
1 Jan 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.007 | 0.007 | 0.004 | 0.0048 | 0.0048 | -0.005 (-51.52%) | 54,000 |
28 Dec 2018 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
27 Dec 2018 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
26 Dec 2018 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 5,000 |
24 Dec 2018 | USD | 0.007 | 0.0099 | 0.007 | 0.0099 | 0.0099 | -0 (-1%) | 3,000 |
21 Dec 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0 (+4.17%) | 25,000 |
20 Dec 2018 | USD | 0.0097 | 0.0099 | 0.0085 | 0.0096 | 0.0096 | -0 (-1.03%) | 352,000 |
19 Dec 2018 | USD | 0.008 | 0.0097 | 0.008 | 0.0097 | 0.0097 | +0.001 (+7.78%) | 694,140 |
18 Dec 2018 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
17 Dec 2018 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
14 Dec 2018 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 10,000 |