Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 10,623,622 |
29 Jan 2019 | USD | 0.0011 | 0.0012 | 0.001 | 0.0011 | 0.0011 | -0 (-8.33%) | 7,734,326 |
28 Jan 2019 | USD | 0.0012 | 0.0013 | 0.001 | 0.0012 | 0.0012 | 0.0 (0.0%) | 15,748,661 |
25 Jan 2019 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | -0 (-7.69%) | 29,581,603 |
24 Jan 2019 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | -0 (-7.14%) | 27,675,810 |
23 Jan 2019 | USD | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | -0 (-12.50%) | 61,710,299 |
22 Jan 2019 | USD | 0.0013 | 0.0019 | 0.0013 | 0.0016 | 0.0016 | +0 (+23.08%) | 166,123,961 |
21 Jan 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | +0 (+8.33%) | 22,261,008 |
17 Jan 2019 | USD | 0.0015 | 0.0016 | 0.0011 | 0.0012 | 0.0012 | -0 (-20%) | 79,299,484 |
16 Jan 2019 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | +0 (+15.38%) | 101,120,052 |
15 Jan 2019 | USD | 0.0013 | 0.0016 | 0.001 | 0.0013 | 0.0013 | +0 (+8.33%) | 180,252,506 |
14 Jan 2019 | USD | 0.0008 | 0.0014 | 0.0008 | 0.0012 | 0.0012 | +0 (+33.33%) | 202,404,532 |
11 Jan 2019 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | +0 (+12.50%) | 22,743,828 |
10 Jan 2019 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 25,371,752 |
9 Jan 2019 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 89,105,643 |
8 Jan 2019 | USD | 0.001 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 44,000,604 |
7 Jan 2019 | USD | 0.0009 | 0.001 | 0.0008 | 0.001 | 0.001 | 0.0 (0.0%) | 3,871,600 |
4 Jan 2019 | USD | 0.0009 | 0.0011 | 0.0008 | 0.001 | 0.001 | 0.0 (0.0%) | 4,206,749 |
3 Jan 2019 | USD | 0.0011 | 0.0011 | 0.0009 | 0.001 | 0.001 | 0.0 (0.0%) | 10,537,000 |
2 Jan 2019 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.001 | +0 (+11.11%) | 14,295,999 |
1 Jan 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.0009 | 0.001 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 28,111,556 |
28 Dec 2018 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.001 | -0 (-9.09%) | 22,767,733 |
27 Dec 2018 | USD | 0.0014 | 0.0014 | 0.0009 | 0.0011 | 0.0011 | -0 (-21.43%) | 90,617,459 |
26 Dec 2018 | USD | 0.0018 | 0.0018 | 0.0013 | 0.0014 | 0.0014 | -0 (-22.22%) | 105,674,241 |
24 Dec 2018 | USD | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | +0 (+12.50%) | 9,819,976 |
21 Dec 2018 | USD | 0.0015 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | +0 (+6.67%) | 16,857,412 |
20 Dec 2018 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | -0 (-16.67%) | 36,167,571 |
19 Dec 2018 | USD | 0.0015 | 0.0022 | 0.0013 | 0.0018 | 0.0018 | +0 (+20%) | 65,421,995 |