Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | USD | 0.03 | 0.03 | 0.025 | 0.03 | 0.75 | 0.0 (0.0%) | 43,200 |
12 Mar 2019 | USD | 0.0575 | 0.0575 | 0.03 | 0.03 | 0.75 | 0.0 (0.0%) | 225,800 |
11 Mar 2019 | USD | 0.032 | 0.033 | 0.03 | 0.03 | 0.75 | -0.002 (-6.25%) | 128,500 |
8 Mar 2019 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.8 | -0.003 (-8.57%) | 20,000 |
7 Mar 2019 | USD | 0.035 | 0.0356 | 0.035 | 0.035 | 0.875 | +0.003 (+9.38%) | 53,000 |
6 Mar 2019 | USD | 0.0499 | 0.0499 | 0.032 | 0.032 | 0.8 | -0.013 (-28.89%) | 24,400 |
5 Mar 2019 | USD | 0.05 | 0.055 | 0.045 | 0.045 | 1.125 | -0 (-0.22%) | 136,608 |
4 Mar 2019 | USD | 0.041 | 0.055 | 0.041 | 0.0451 | 1.1275 | +0.008 (+21.89%) | 125,900 |
1 Mar 2019 | USD | 0.037 | 0.04 | 0.037 | 0.037 | 0.925 | -0.031 (-45.51%) | 102,000 |
28 Feb 2019 | USD | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 1.6975 | 0.0 (0.0%) | 0 |
27 Feb 2019 | USD | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 1.6975 | 0.0 (0.0%) | 1,741 |
26 Feb 2019 | USD | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 1.6975 | +0.031 (+83.02%) | 2,500 |
25 Feb 2019 | USD | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.9275 | -0.008 (-17.56%) | 10,000 |
22 Feb 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 0 |
21 Feb 2019 | USD | 0.05 | 0.0541 | 0.035 | 0.045 | 1.125 | -0.009 (-16.82%) | 143,800 |
20 Feb 2019 | USD | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 1.3525 | 0.0 (0.0%) | 0 |
19 Feb 2019 | USD | 0.068 | 0.068 | 0.0541 | 0.0541 | 1.3525 | -0.013 (-19.25%) | 50,000 |
18 Feb 2019 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.675 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0616 | 0.067 | 0.0616 | 0.067 | 1.675 | +0.005 (+8.77%) | 21,419 |
14 Feb 2019 | USD | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 1.54 | 0.0 (0.0%) | 0 |
13 Feb 2019 | USD | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 1.54 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 1.54 | +0.001 (+2.33%) | 10,000 |
11 Feb 2019 | USD | 0.0635 | 0.067 | 0.06 | 0.0602 | 1.505 | -0.007 (-10.15%) | 55,218 |
8 Feb 2019 | USD | 0.04 | 0.068 | 0.04 | 0.067 | 1.675 | +0.013 (+24.07%) | 25,850 |
7 Feb 2019 | USD | 0.068 | 0.068 | 0.054 | 0.054 | 1.35 | -0.006 (-10%) | 14,142 |
6 Feb 2019 | USD | 0.0405 | 0.0601 | 0.0405 | 0.06 | 1.5 | +0.015 (+33.33%) | 99,160 |
5 Feb 2019 | USD | 0.0351 | 0.045 | 0.0351 | 0.045 | 1.125 | 0.0 (0.0%) | 28,000 |
4 Feb 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 1,000 |
1 Feb 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 2,000 |