Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | USD | 0.006 | 0.006 | 0.0053 | 0.0053 | 0.53 | -0.002 (-29.33%) | 408,334 |
21 Mar 2019 | USD | 0.0058 | 0.0075 | 0.0052 | 0.0075 | 0.75 | +0.002 (+29.31%) | 840,100 |
20 Mar 2019 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.58 | -0 (-4.92%) | 221,867 |
19 Mar 2019 | USD | 0.0061 | 0.0061 | 0.006 | 0.0061 | 0.61 | -0.001 (-12.86%) | 575,733 |
18 Mar 2019 | USD | 0.012 | 0.012 | 0.007 | 0.007 | 0.7 | -0.003 (-30%) | 447,600 |
15 Mar 2019 | USD | 0.0103 | 0.0136 | 0.01 | 0.01 | 1 | -0.004 (-27.54%) | 487,252 |
14 Mar 2019 | USD | 0.005 | 0.0138 | 0.005 | 0.0138 | 1.38 | +0.01 (+236.59%) | 1,138,773 |
13 Mar 2019 | USD | 0.0043 | 0.0043 | 0.0041 | 0.0041 | 0.41 | -0.001 (-18%) | 34,407 |
12 Mar 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.5 | 0.0 (0.0%) | 71,000 |
11 Mar 2019 | USD | 0.005 | 0.0051 | 0.005 | 0.005 | 0.5 | 0.0 (0.0%) | 150,000 |
8 Mar 2019 | USD | 0.007 | 0.007 | 0.0041 | 0.005 | 0.5 | -0.002 (-28.57%) | 1,446,338 |
7 Mar 2019 | USD | 0.009 | 0.009 | 0.007 | 0.007 | 0.7 | -0.005 (-41.18%) | 211,256 |
6 Mar 2019 | USD | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 1.19 | +0.005 (+70.00%) | 9,067 |
5 Mar 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.7 | -0.003 (-26.32%) | 134 |
4 Mar 2019 | USD | 0.01 | 0.01 | 0.0095 | 0.0095 | 0.95 | +0.003 (+35.71%) | 2,897 |
1 Mar 2019 | USD | 0.0071 | 0.0071 | 0.007 | 0.007 | 0.7 | -0.003 (-30%) | 855,476 |
28 Feb 2019 | USD | 0.0075 | 0.01 | 0.006 | 0.01 | 1 | +0.003 (+33.33%) | 814,740 |
27 Feb 2019 | USD | 0.0113 | 0.0113 | 0.0075 | 0.0075 | 0.75 | -0.021 (-73.31%) | 242,236 |
26 Feb 2019 | USD | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 2.81 | 0.0 (0.0%) | 0 |
25 Feb 2019 | USD | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 2.81 | 0.0 (0.0%) | 0 |
22 Feb 2019 | USD | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 2.81 | -0.001 (-2.43%) | 3,000 |
21 Feb 2019 | USD | 0.029 | 0.029 | 0.0288 | 0.0288 | 2.88 | +0.01 (+51.58%) | 1,061 |
20 Feb 2019 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 1.9 | +0.004 (+26.67%) | 4,500 |
19 Feb 2019 | USD | 0.012 | 0.0186 | 0.012 | 0.015 | 1.5 | +0.003 (+25%) | 11,236 |
18 Feb 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 1.2 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0095 | 0.027 | 0.0095 | 0.012 | 1.2 | +0.004 (+57.89%) | 252,630 |
14 Feb 2019 | USD | 0.01 | 0.01 | 0.0075 | 0.0076 | 0.76 | -0.004 (-36.67%) | 77,710 |
13 Feb 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 1.2 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.0105 | 0.012 | 0.009 | 0.012 | 1.2 | -0.003 (-20%) | 105,000 |
11 Feb 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 1.5 | +0.007 (+80.72%) | 1,000 |