Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 0.015 | 0.0375 | 0.015 | 0.0215 | 0.0215 | -0.009 (-28.33%) | 193,393 |
14 Feb 2018 | USD | 0.045 | 0.045 | 0.03 | 0.03 | 0.03 | -0.015 (-33.33%) | 42,168 |
13 Feb 2018 | USD | 0.03 | 0.045 | 0.03 | 0.045 | 0.045 | +0.015 (+50%) | 97,827 |
12 Feb 2018 | USD | 0.04 | 0.045 | 0.03 | 0.03 | 0.03 | -0.015 (-33.33%) | 99,919 |
9 Feb 2018 | USD | 0.055 | 0.0697 | 0.04 | 0.045 | 0.045 | -0.01 (-18.18%) | 94,698 |
8 Feb 2018 | USD | 0.0602 | 0.0699 | 0.05 | 0.055 | 0.055 | -0.005 (-8.64%) | 151,791 |
7 Feb 2018 | USD | 0.0802 | 0.1 | 0.0602 | 0.0602 | 0.0602 | -0.02 (-24.84%) | 181,967 |
6 Feb 2018 | USD | 0.085 | 0.1089 | 0.0801 | 0.0801 | 0.0801 | 0.0 (0.0%) | 158,924 |
5 Feb 2018 | USD | 0.1004 | 0.11 | 0.0554 | 0.0801 | 0.0801 | -0.201 (-71.45%) | 609,467 |
2 Feb 2018 | USD | 0.3 | 0.34 | 0.275 | 0.2806 | 0.2806 | -0.029 (-9.48%) | 1,045,258 |
1 Feb 2018 | USD | 0.325 | 0.3386 | 0.271 | 0.31 | 0.31 | +0.005 (+1.54%) | 493,109 |
31 Jan 2018 | USD | 0.325 | 0.34 | 0.305 | 0.3053 | 0.3053 | -0.025 (-7.43%) | 188,564 |
30 Jan 2018 | USD | 0.336 | 0.3699 | 0.31 | 0.3298 | 0.3298 | -0.034 (-9.22%) | 436,320 |
29 Jan 2018 | USD | 0.39 | 0.397 | 0.34 | 0.3633 | 0.3633 | -0.016 (-4.29%) | 463,414 |
26 Jan 2018 | USD | 0.3463 | 0.47 | 0.3111 | 0.3796 | 0.3796 | +0.039 (+11.52%) | 2,713,701 |
25 Jan 2018 | USD | 0.3325 | 0.35 | 0.3114 | 0.3404 | 0.3404 | -0.005 (-1.33%) | 385,726 |
24 Jan 2018 | USD | 0.37 | 0.3742 | 0.3128 | 0.345 | 0.345 | -0.04 (-10.41%) | 1,033,523 |
23 Jan 2018 | USD | 0.38 | 0.3979 | 0.375 | 0.3851 | 0.3851 | -0.013 (-3.22%) | 441,526 |
22 Jan 2018 | USD | 0.5 | 0.5225 | 0.3602 | 0.3979 | 0.3979 | -0.072 (-15.34%) | 1,925,956 |
19 Jan 2018 | USD | 0.48 | 0.67 | 0.4618 | 0.47 | 0.47 | -0.001 (-0.19%) | 4,703,172 |
18 Jan 2018 | USD | 0.3 | 0.71 | 0.2916 | 0.4709 | 0.4709 | +0.181 (+62.38%) | 12,434,351 |
17 Jan 2018 | USD | 0.302 | 0.3299 | 0.285 | 0.29 | 0.29 | -0.012 (-3.97%) | 260,734 |
16 Jan 2018 | USD | 0.3 | 0.34 | 0.3 | 0.302 | 0.302 | +0.012 (+4.14%) | 223,184 |
15 Jan 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.33 | 0.3495 | 0.2654 | 0.29 | 0.29 | -0.041 (-12.39%) | 256,404 |
11 Jan 2018 | USD | 0.36 | 0.36 | 0.3206 | 0.331 | 0.331 | -0.019 (-5.43%) | 150,693 |
10 Jan 2018 | USD | 0.351 | 0.37 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 143,401 |
9 Jan 2018 | USD | 0.34 | 0.41 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 435,966 |
8 Jan 2018 | USD | 0.3771 | 0.385 | 0.2228 | 0.36 | 0.36 | -0.014 (-3.79%) | 259,987 |
5 Jan 2018 | USD | 0.38 | 0.39 | 0.372 | 0.3742 | 0.3742 | -0.016 (-4.08%) | 186,913 |