Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 0.011 | 0.0129 | 0.0059 | 0.008 | 6 | -0.003 (-27.27%) | 29,078,684 |
13 Feb 2019 | USD | 0.009 | 0.0131 | 0.0079 | 0.011 | 8.25 | +0.002 (+26.44%) | 14,494,219 |
12 Feb 2019 | USD | 0.0117 | 0.0117 | 0.0065 | 0.0087 | 6.525 | +0.002 (+24.29%) | 11,582,163 |
11 Feb 2019 | USD | 0.0064 | 0.0078 | 0.0059 | 0.007 | 5.25 | +0.002 (+27.27%) | 10,512,925 |
8 Feb 2019 | USD | 0.005 | 0.006 | 0.005 | 0.0055 | 4.125 | +0.001 (+10.00%) | 6,099,044 |
7 Feb 2019 | USD | 0.0046 | 0.005 | 0.0038 | 0.005 | 3.75 | +0 (+8.70%) | 2,881,552 |
6 Feb 2019 | USD | 0.0045 | 0.0051 | 0.0036 | 0.0046 | 3.45 | +0 (+6.98%) | 3,692,650 |
5 Feb 2019 | USD | 0.0049 | 0.005 | 0.004 | 0.0043 | 3.225 | -0 (-8.51%) | 3,844,901 |
4 Feb 2019 | USD | 0.0054 | 0.0054 | 0.004 | 0.0047 | 3.525 | -0.001 (-14.55%) | 4,842,118 |
1 Feb 2019 | USD | 0.0052 | 0.0055 | 0.0042 | 0.0055 | 4.125 | +0.001 (+12.24%) | 3,812,907 |
31 Jan 2019 | USD | 0.0053 | 0.0062 | 0.0042 | 0.0049 | 3.675 | -0.001 (-14.04%) | 5,869,612 |
30 Jan 2019 | USD | 0.0045 | 0.0061 | 0.0045 | 0.0057 | 4.275 | +0.001 (+16.33%) | 7,324,500 |
29 Jan 2019 | USD | 0.0062 | 0.0062 | 0.0043 | 0.0049 | 3.675 | -0.001 (-18.33%) | 6,615,871 |
28 Jan 2019 | USD | 0.0049 | 0.0064 | 0.0045 | 0.006 | 4.5 | +0.002 (+39.53%) | 15,729,277 |
25 Jan 2019 | USD | 0.0026 | 0.0059 | 0.0026 | 0.0043 | 3.225 | +0.001 (+48.28%) | 30,081,202 |
24 Jan 2019 | USD | 0.003 | 0.003 | 0.0026 | 0.0029 | 2.175 | -0 (-3.33%) | 4,095,972 |
23 Jan 2019 | USD | 0.003 | 0.003 | 0.0027 | 0.003 | 2.25 | +0 (+3.45%) | 6,426,967 |
22 Jan 2019 | USD | 0.0028 | 0.003 | 0.0027 | 0.0029 | 2.175 | +0 (+7.41%) | 8,771,756 |
21 Jan 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2.025 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0027 | 0.003 | 0.0022 | 0.0027 | 2.025 | +0 (+3.85%) | 6,421,755 |
17 Jan 2019 | USD | 0.0031 | 0.0031 | 0.0023 | 0.0026 | 1.95 | -0.001 (-16.13%) | 10,330,661 |
16 Jan 2019 | USD | 0.0028 | 0.0032 | 0.0027 | 0.0031 | 2.325 | +0 (+14.81%) | 14,300,330 |
15 Jan 2019 | USD | 0.0034 | 0.0034 | 0.0023 | 0.0027 | 2.025 | -0.001 (-20.59%) | 21,710,648 |
14 Jan 2019 | USD | 0.0031 | 0.0034 | 0.0028 | 0.0034 | 2.55 | +0 (+13.33%) | 6,945,982 |
11 Jan 2019 | USD | 0.004 | 0.0041 | 0.0026 | 0.003 | 2.25 | -0.002 (-43.40%) | 37,915,103 |
10 Jan 2019 | USD | 0.0046 | 0.0054 | 0.0042 | 0.0053 | 3.975 | +0.001 (+10.42%) | 7,934,795 |
9 Jan 2019 | USD | 0.0058 | 0.0058 | 0.0043 | 0.0048 | 3.6 | -0.001 (-11.11%) | 6,822,217 |
8 Jan 2019 | USD | 0.0058 | 0.0058 | 0.0044 | 0.0054 | 4.05 | -0.001 (-10%) | 10,886,205 |
7 Jan 2019 | USD | 0.0069 | 0.0069 | 0.0054 | 0.006 | 4.5 | -0.001 (-11.76%) | 6,067,945 |
4 Jan 2019 | USD | 0.0061 | 0.0075 | 0.0051 | 0.0068 | 5.1 | +0.001 (+17.24%) | 15,637,985 |