Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | USD | 0.075 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 735,100 |
23 Feb 2018 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.02 (-96.19%) | 109,000 |
22 Feb 2018 | USD | 2.1 | 2.1 | 2.05 | 2.1 | 2.1 | +2.03 (+2900.00%) | 121,200 |
21 Feb 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.005 (+7.69%) | 10,000 |
20 Feb 2018 | USD | 0.07 | 0.075 | 0.065 | 0.065 | 0.065 | -0.015 (-18.75%) | 1,264,643 |
19 Feb 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.065 | 0.08 | 0.065 | 0.08 | 0.08 | +0.01 (+14.29%) | 38,000 |
15 Feb 2018 | USD | 0.075 | 0.075 | 0.065 | 0.07 | 0.07 | -0.01 (-12.50%) | 73,500 |
14 Feb 2018 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.01 (+14.29%) | 989,000 |
13 Feb 2018 | USD | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 108,285 |
12 Feb 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.02 (-96.19%) | 1,142 |
9 Feb 2018 | USD | 2.1 | 2.15 | 2.05 | 2.1 | 2.1 | +2.025 (+2700.00%) | 251,569 |
8 Feb 2018 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 14,286 |
7 Feb 2018 | USD | 0.085 | 0.095 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 317,000 |
6 Feb 2018 | USD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 72,428 |
5 Feb 2018 | USD | 0.085 | 0.095 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 423,284 |
2 Feb 2018 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.01 (+13.33%) | 100,000 |
1 Feb 2018 | USD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 95,500 |
31 Jan 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 2,999 |
30 Jan 2018 | USD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 21,000 |
29 Jan 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 9,798 |
26 Jan 2018 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | +0.01 (+15.38%) | 4,000 |
25 Jan 2018 | USD | 0.08 | 0.08 | 0.065 | 0.065 | 0.065 | -0.025 (-27.78%) | 12,214 |
24 Jan 2018 | USD | 0.1 | 0.1 | 0.085 | 0.09 | 0.09 | -0.005 (-5.26%) | 78,879 |
23 Jan 2018 | USD | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | +0.01 (+11.76%) | 393,000 |
22 Jan 2018 | USD | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 74,019 |
19 Jan 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 196,029 |
18 Jan 2018 | USD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.01 (+15.38%) | 131,784 |
17 Jan 2018 | USD | 0.06 | 0.065 | 0.06 | 0.065 | 0.065 | +0.005 (+8.33%) | 26,332 |
16 Jan 2018 | USD | 0.055 | 0.06 | 0.055 | 0.06 | 0.06 | -2.3 (-97.46%) | 101,056 |