Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | USD | 0.025 | 0.028 | 0.0201 | 0.0271 | 0.0271 | -0.003 (-9.06%) | 253,954 |
23 Mar 2018 | USD | 0.0346 | 0.0347 | 0.0161 | 0.0298 | 0.0298 | -0.001 (-3.87%) | 842,901 |
22 Mar 2018 | USD | 0.0306 | 0.031 | 0.025 | 0.031 | 0.031 | -0.001 (-1.90%) | 48,890 |
21 Mar 2018 | USD | 0.0345 | 0.0345 | 0.0316 | 0.0316 | 0.0316 | -0.003 (-9.71%) | 28,285 |
20 Mar 2018 | USD | 0.0378 | 0.0378 | 0.0332 | 0.035 | 0.035 | -0.005 (-12.28%) | 180,254 |
19 Mar 2018 | USD | 0.0379 | 0.0399 | 0.0379 | 0.0399 | 0.0399 | -0.004 (-9.32%) | 17,758 |
16 Mar 2018 | USD | 0.0378 | 0.0569 | 0.0378 | 0.044 | 0.044 | -0.003 (-6.18%) | 39,381 |
15 Mar 2018 | USD | 0.0475 | 0.0475 | 0.0423 | 0.0469 | 0.0469 | +0.01 (+28.14%) | 20,000 |
14 Mar 2018 | USD | 0.051 | 0.051 | 0.0366 | 0.0366 | 0.0366 | -0.008 (-18.67%) | 28,160 |
13 Mar 2018 | USD | 0.0406 | 0.045 | 0.0406 | 0.045 | 0.045 | -0 (-0.22%) | 2,500 |
12 Mar 2018 | USD | 0.0386 | 0.0451 | 0.0361 | 0.0451 | 0.0451 | +0 (+0.22%) | 176,650 |
9 Mar 2018 | USD | 0.0449 | 0.058 | 0.0355 | 0.045 | 0.045 | +0.005 (+12.50%) | 18,461 |
8 Mar 2018 | USD | 0.0465 | 0.0465 | 0.035 | 0.04 | 0.04 | -0.001 (-2.68%) | 124,814 |
7 Mar 2018 | USD | 0.0386 | 0.058 | 0.0386 | 0.0411 | 0.0411 | +0.009 (+26.85%) | 347,826 |
6 Mar 2018 | USD | 0.0621 | 0.0621 | 0.0324 | 0.0324 | 0.0324 | -0.04 (-55.31%) | 588,261 |
5 Mar 2018 | USD | 0.05 | 0.073 | 0.0375 | 0.0725 | 0.0725 | +0.033 (+81.25%) | 562,588 |
2 Mar 2018 | USD | 0.0168 | 0.0445 | 0.0168 | 0.04 | 0.04 | +0.023 (+138.10%) | 234,625 |
1 Mar 2018 | USD | 0.0153 | 0.017 | 0.0153 | 0.0168 | 0.0168 | +0 (+0.60%) | 203,488 |
28 Feb 2018 | USD | 0.0178 | 0.0178 | 0.0137 | 0.0167 | 0.0167 | -0.003 (-15.66%) | 131,180 |
27 Feb 2018 | USD | 0.0153 | 0.02 | 0.015 | 0.0198 | 0.0198 | +0 (+2.06%) | 150,557 |
26 Feb 2018 | USD | 0.0226 | 0.0277 | 0.015 | 0.0194 | 0.0194 | -0.006 (-22.40%) | 1,180,899 |
23 Feb 2018 | USD | 0.026 | 0.03 | 0.0226 | 0.025 | 0.025 | -0.001 (-3.85%) | 662,883 |
22 Feb 2018 | USD | 0.04 | 0.04 | 0.0221 | 0.026 | 0.026 | -0.024 (-48.00%) | 778,327 |
21 Feb 2018 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.05 | -0.006 (-10.71%) | 91,129 |
20 Feb 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
19 Feb 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | -0.004 (-6.67%) | 40,000 |
15 Feb 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
13 Feb 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |