Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 0.0022 | 0.0024 | 0.002 | 0.0023 | 0.0023 | +0 (+4.55%) | 17,958,051 |
5 Mar 2019 | USD | 0.0022 | 0.0027 | 0.002 | 0.0022 | 0.0022 | 0.0 (0.0%) | 59,163,941 |
4 Mar 2019 | USD | 0.002 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 0.0 (0.0%) | 16,728,430 |
1 Mar 2019 | USD | 0.0021 | 0.0023 | 0.0018 | 0.0022 | 0.0022 | +0 (+10%) | 6,676,837 |
28 Feb 2019 | USD | 0.0022 | 0.0022 | 0.0016 | 0.002 | 0.002 | -0 (-9.09%) | 13,060,350 |
27 Feb 2019 | USD | 0.0023 | 0.0024 | 0.002 | 0.0022 | 0.0022 | -0 (-8.33%) | 8,032,189 |
26 Feb 2019 | USD | 0.0023 | 0.0026 | 0.002 | 0.0024 | 0.0024 | +0 (+4.35%) | 20,107,900 |
25 Feb 2019 | USD | 0.0021 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | +0 (+9.52%) | 8,982,905 |
22 Feb 2019 | USD | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 0.0 (0.0%) | 1,975,000 |
21 Feb 2019 | USD | 0.0022 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | -0 (-4.55%) | 851,274 |
20 Feb 2019 | USD | 0.0019 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | +0 (+10%) | 28,035,881 |
19 Feb 2019 | USD | 0.0019 | 0.002 | 0.0018 | 0.002 | 0.002 | 0.0 (0.0%) | 1,968,631 |
18 Feb 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 0.002 | +0 (+5.26%) | 3,430,812 |
14 Feb 2019 | USD | 0.0019 | 0.002 | 0.0016 | 0.0019 | 0.0019 | 0.0 (0.0%) | 2,989,852 |
13 Feb 2019 | USD | 0.0021 | 0.0021 | 0.0016 | 0.0019 | 0.0019 | 0.0 (0.0%) | 605,000 |
12 Feb 2019 | USD | 0.0018 | 0.002 | 0.0016 | 0.0019 | 0.0019 | +0 (+5.56%) | 8,415,000 |
11 Feb 2019 | USD | 0.002 | 0.0021 | 0.0005 | 0.0018 | 0.0018 | -0 (-14.29%) | 14,825,880 |
8 Feb 2019 | USD | 0.0022 | 0.0023 | 0.0018 | 0.0021 | 0.0021 | -0 (-12.50%) | 14,019,160 |
7 Feb 2019 | USD | 0.0024 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | +0 (+9.09%) | 6,248,771 |
6 Feb 2019 | USD | 0.0022 | 0.0024 | 0.002 | 0.0022 | 0.0022 | 0.0 (0.0%) | 9,902,958 |
5 Feb 2019 | USD | 0.002 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | +0 (+10%) | 13,990,590 |
4 Feb 2019 | USD | 0.002 | 0.002 | 0.0018 | 0.002 | 0.002 | -0 (-4.76%) | 350,006 |
1 Feb 2019 | USD | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | +0 (+5%) | 6,086,578 |
31 Jan 2019 | USD | 0.0016 | 0.0024 | 0.0014 | 0.002 | 0.002 | +0 (+17.65%) | 24,567,840 |
30 Jan 2019 | USD | 0.0017 | 0.0018 | 0.0014 | 0.0017 | 0.0017 | +0 (+6.25%) | 1,236,814 |
29 Jan 2019 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0 (+6.67%) | 2,314,616 |
28 Jan 2019 | USD | 0.0017 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | -0 (-6.25%) | 1,106,666 |
25 Jan 2019 | USD | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 0.0 (0.0%) | 155,000 |
24 Jan 2019 | USD | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | -0 (-5.88%) | 3,039,677 |