Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | USD | 0.0065 | 0.0065 | 0.006 | 0.0061 | 6.1 | -0.001 (-14.08%) | 253,500 |
25 Mar 2019 | USD | 0.0077 | 0.0077 | 0.0071 | 0.0071 | 7.1 | -0.001 (-8.97%) | 212,420 |
22 Mar 2019 | USD | 0.0089 | 0.012 | 0.0078 | 0.0078 | 7.8 | +0.003 (+56%) | 4,648,966 |
21 Mar 2019 | USD | 0.0072 | 0.0072 | 0.005 | 0.005 | 5 | -0.001 (-21.87%) | 150,000 |
20 Mar 2019 | USD | 0.0069 | 0.0082 | 0.0063 | 0.0064 | 6.4 | +0.001 (+28.00%) | 663,348 |
19 Mar 2019 | USD | 0.0052 | 0.0065 | 0.005 | 0.005 | 5 | -0.001 (-12.28%) | 83,810 |
18 Mar 2019 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | +0 (+1.79%) | 29,190 |
15 Mar 2019 | USD | 0.0057 | 0.0057 | 0.0056 | 0.0056 | 5.6 | -0.001 (-13.85%) | 42,000 |
14 Mar 2019 | USD | 0.0067 | 0.0067 | 0.0065 | 0.0065 | 6.5 | 0.0 (0.0%) | 175,000 |
13 Mar 2019 | USD | 0.0066 | 0.008 | 0.0065 | 0.0065 | 6.5 | +0.001 (+10.17%) | 223,000 |
12 Mar 2019 | USD | 0.004 | 0.0067 | 0.004 | 0.0059 | 5.9 | +0.002 (+47.50%) | 240,268 |
11 Mar 2019 | USD | 0.0034 | 0.0045 | 0.0033 | 0.004 | 4 | -0 (-2.44%) | 355,030 |
8 Mar 2019 | USD | 0.005 | 0.005 | 0.0036 | 0.0041 | 4.1 | +0 (+2.50%) | 520,000 |
7 Mar 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 4 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 0.004 | 0.0044 | 0.004 | 0.004 | 4 | +0 (+11.11%) | 291,809 |
5 Mar 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 3.6 | -0.001 (-18.18%) | 150,000 |
4 Mar 2019 | USD | 0.004 | 0.0044 | 0.0038 | 0.0044 | 4.4 | +0.001 (+15.79%) | 303,940 |
1 Mar 2019 | USD | 0.0037 | 0.0045 | 0.0037 | 0.0038 | 3.8 | -0 (-5%) | 434,272 |
28 Feb 2019 | USD | 0.0058 | 0.0058 | 0.004 | 0.004 | 4 | -0.002 (-31.03%) | 652,885 |
27 Feb 2019 | USD | 0.0047 | 0.006 | 0.0047 | 0.0058 | 5.8 | +0.001 (+23.40%) | 102,100 |
26 Feb 2019 | USD | 0.005 | 0.006 | 0.0045 | 0.0047 | 4.7 | -0 (-6%) | 350,236 |
25 Feb 2019 | USD | 0.007 | 0.007 | 0.005 | 0.005 | 5 | -0.004 (-45.05%) | 834,132 |
22 Feb 2019 | USD | 0.0078 | 0.011 | 0.0065 | 0.0091 | 9.1 | +0.002 (+21.33%) | 1,335,930 |
21 Feb 2019 | USD | 0.0064 | 0.017 | 0.006 | 0.0075 | 7.5 | +0.003 (+66.67%) | 7,110,674 |
20 Feb 2019 | USD | 0.0049 | 0.0065 | 0.0045 | 0.0045 | 4.5 | -0.002 (-25%) | 70,000 |
19 Feb 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | +0.001 (+20%) | 10,480 |
18 Feb 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0063 | 0.0063 | 0.0046 | 0.005 | 5 | -0.003 (-35.90%) | 488,269 |
14 Feb 2019 | USD | 0.008 | 0.008 | 0.0046 | 0.0078 | 7.8 | -0 (-2.50%) | 485,077 |
13 Feb 2019 | USD | 0.0045 | 0.0094 | 0.0042 | 0.008 | 8 | +0.004 (+100%) | 1,642,140 |