Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 0.008 | 0.01 | 0.008 | 0.01 | 0.01 | +0.001 (+11.11%) | 103,277 |
31 Jan 2018 | USD | 0.0082 | 0.009 | 0.0082 | 0.009 | 0.009 | +0.001 (+12.50%) | 15,200 |
30 Jan 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | -0 (-1.23%) | 1,250 |
29 Jan 2018 | USD | 0.0083 | 0.0083 | 0.007 | 0.0081 | 0.0081 | -0 (-2.41%) | 286,400 |
26 Jan 2018 | USD | 0.0063 | 0.0084 | 0.0063 | 0.0083 | 0.0083 | -0.002 (-17.00%) | 12,184 |
25 Jan 2018 | USD | 0.0089 | 0.01 | 0.0061 | 0.01 | 0.01 | +0.002 (+21.95%) | 54,900 |
24 Jan 2018 | USD | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0 (0.0%) | 0 |
23 Jan 2018 | USD | 0.0077 | 0.0082 | 0.0077 | 0.0082 | 0.0082 | +0.001 (+6.49%) | 11,750 |
22 Jan 2018 | USD | 0.0095 | 0.011 | 0.0077 | 0.0077 | 0.0077 | -0 (-3.75%) | 41,502 |
19 Jan 2018 | USD | 0.0076 | 0.011 | 0.0076 | 0.008 | 0.008 | -0.001 (-9.09%) | 23,100 |
18 Jan 2018 | USD | 0.009 | 0.01 | 0.0075 | 0.0088 | 0.0088 | -0 (-2.22%) | 79,500 |
17 Jan 2018 | USD | 0.01 | 0.01 | 0.0075 | 0.009 | 0.009 | -0.001 (-10.00%) | 95,050 |
16 Jan 2018 | USD | 0.0078 | 0.018 | 0.0078 | 0.01 | 0.01 | +0.002 (+25%) | 133,075 |
15 Jan 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0076 | 0.008 | 0.0076 | 0.008 | 0.008 | +0 (+5.26%) | 55,000 |
11 Jan 2018 | USD | 0.008 | 0.008 | 0.0072 | 0.0076 | 0.0076 | +0.001 (+16.92%) | 106,696 |
10 Jan 2018 | USD | 0.0091 | 0.0091 | 0.0065 | 0.0065 | 0.0065 | -0.003 (-28.57%) | 38,543 |
9 Jan 2018 | USD | 0.009 | 0.0091 | 0.0088 | 0.0091 | 0.0091 | +0 (+1.11%) | 72,390 |
8 Jan 2018 | USD | 0.0082 | 0.0125 | 0.0078 | 0.009 | 0.009 | +0.001 (+11.11%) | 628,179 |
5 Jan 2018 | USD | 0.007 | 0.0081 | 0.007 | 0.0081 | 0.0081 | +0.001 (+15.71%) | 249,033 |
4 Jan 2018 | USD | 0.007 | 0.0081 | 0.0059 | 0.007 | 0.007 | 0.0 (0.0%) | 301,943 |
3 Jan 2018 | USD | 0.0069 | 0.0085 | 0.0064 | 0.007 | 0.007 | +0.001 (+16.67%) | 138,099 |
2 Jan 2018 | USD | 0.0056 | 0.0069 | 0.0056 | 0.006 | 0.006 | +0 (+5.26%) | 98,085 |
1 Jan 2018 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0052 | 0.009 | 0.0051 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 435,927 |
28 Dec 2017 | USD | 0.0053 | 0.0068 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 202,411 |
27 Dec 2017 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | -0 (-1.67%) | 59,902 |
26 Dec 2017 | USD | 0.0059 | 0.006 | 0.0059 | 0.006 | 0.006 | +0.001 (+15.38%) | 31,195 |
25 Dec 2017 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.0052 | 0.0064 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 92,500 |