Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 0.0345 | 0.0345 | 0.013 | 0.0227 | 0.0227 | -0.005 (-18.93%) | 326,951 |
5 Mar 2019 | USD | 0.034 | 0.035 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 138,349 |
4 Mar 2019 | USD | 0.0319 | 0.0319 | 0.03 | 0.03 | 0.03 | +0.003 (+11.11%) | 100,500 |
1 Mar 2019 | USD | 0.0296 | 0.0382 | 0.027 | 0.027 | 0.027 | -0.002 (-6.90%) | 24,067 |
28 Feb 2019 | USD | 0.0255 | 0.03 | 0.0255 | 0.029 | 0.029 | +0.003 (+11.54%) | 259,688 |
27 Feb 2019 | USD | 0.025 | 0.03 | 0.02 | 0.026 | 0.026 | +0.001 (+4.00%) | 293,489 |
26 Feb 2019 | USD | 0.0169 | 0.0299 | 0.0169 | 0.025 | 0.025 | +0.008 (+43.68%) | 499,123 |
25 Feb 2019 | USD | 0.014 | 0.0175 | 0.014 | 0.0174 | 0.0174 | +0 (+2.35%) | 147,800 |
22 Feb 2019 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 18,600 |
21 Feb 2019 | USD | 0.017 | 0.017 | 0.012 | 0.017 | 0.017 | 0.0 (0.0%) | 44,400 |
20 Feb 2019 | USD | 0.017 | 0.0171 | 0.0168 | 0.017 | 0.017 | -0 (-0.58%) | 62,000 |
19 Feb 2019 | USD | 0.0174 | 0.0174 | 0.0168 | 0.0171 | 0.0171 | +0.003 (+23.02%) | 76,000 |
18 Feb 2019 | USD | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.017 | 0.0175 | 0.0135 | 0.0139 | 0.0139 | -0 (-0.71%) | 267,250 |
14 Feb 2019 | USD | 0.017 | 0.0175 | 0.014 | 0.014 | 0.014 | -0.004 (-20%) | 171,000 |
13 Feb 2019 | USD | 0.0155 | 0.0175 | 0.0155 | 0.0175 | 0.0175 | 0.0 (0.0%) | 49,400 |
12 Feb 2019 | USD | 0.0135 | 0.0175 | 0.0135 | 0.0175 | 0.0175 | +0.003 (+20.69%) | 58,700 |
11 Feb 2019 | USD | 0.015 | 0.015 | 0.0145 | 0.0145 | 0.0145 | +0.008 (+119.70%) | 22,300 |
8 Feb 2019 | USD | 0.01 | 0.0175 | 0.0066 | 0.0066 | 0.0066 | 0.0 (0.0%) | 93,000 |
7 Feb 2019 | USD | 0.0067 | 0.0067 | 0.0066 | 0.0066 | 0.0066 | -0.002 (-26.67%) | 41,000 |
6 Feb 2019 | USD | 0.014 | 0.014 | 0.009 | 0.009 | 0.009 | -0.001 (-10.00%) | 221,000 |
5 Feb 2019 | USD | 0.01 | 0.015 | 0.01 | 0.01 | 0.01 | +0.001 (+11.11%) | 120,422 |
4 Feb 2019 | USD | 0.017 | 0.017 | 0.0077 | 0.009 | 0.009 | -0.008 (-47.06%) | 83,600 |
1 Feb 2019 | USD | 0.014 | 0.017 | 0.014 | 0.017 | 0.017 | +0.003 (+21.43%) | 14,000 |
31 Jan 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
30 Jan 2019 | USD | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | -0.004 (-20%) | 40,200 |
29 Jan 2019 | USD | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | +0 (+1.74%) | 69,400 |
28 Jan 2019 | USD | 0.017 | 0.0172 | 0.017 | 0.0172 | 0.0172 | +0.001 (+4.24%) | 30,000 |
25 Jan 2019 | USD | 0.02 | 0.02 | 0.009 | 0.0165 | 0.0165 | +0.006 (+65.00%) | 117,846 |
24 Jan 2019 | USD | 0.012 | 0.0163 | 0.01 | 0.01 | 0.01 | -0.001 (-9.09%) | 91,883 |