Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 3.5 | -0.001 (-2.78%) | 19,943 |
13 Mar 2018 | USD | 0.037 | 0.037 | 0.036 | 0.036 | 3.6 | 0.0 (0.0%) | 35,000 |
12 Mar 2018 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 3.6 | 0.0 (0.0%) | 20,067 |
9 Mar 2018 | USD | 0.0362 | 0.0362 | 0.036 | 0.036 | 3.6 | -0.009 (-20%) | 20,010 |
8 Mar 2018 | USD | 0.036 | 0.045 | 0.036 | 0.045 | 4.5 | -0.009 (-16.67%) | 1,157 |
7 Mar 2018 | USD | 0.039 | 0.054 | 0.039 | 0.054 | 5.4 | +0.019 (+53.85%) | 2,467 |
6 Mar 2018 | USD | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 3.51 | -0.012 (-25.32%) | 1,580 |
5 Mar 2018 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 4.7 | 0.0 (0.0%) | 0 |
2 Mar 2018 | USD | 0.06 | 0.06 | 0.047 | 0.047 | 4.7 | -0.013 (-21.67%) | 21,759 |
1 Mar 2018 | USD | 0.048 | 0.06 | 0.048 | 0.06 | 6 | +0.01 (+20%) | 32,480 |
28 Feb 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 19,900 |
27 Feb 2018 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 6,049 |
26 Feb 2018 | USD | 0.0525 | 0.0525 | 0.05 | 0.05 | 5 | -0.002 (-3.85%) | 30,000 |
23 Feb 2018 | USD | 0.0526 | 0.0526 | 0.052 | 0.052 | 5.2 | -0.018 (-25.71%) | 6,668 |
22 Feb 2018 | USD | 0.075 | 0.077 | 0.057 | 0.07 | 7 | -0.005 (-6.67%) | 28,214 |
21 Feb 2018 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 7.5 | +0.024 (+45.63%) | 23,425 |
20 Feb 2018 | USD | 0.0653 | 0.0653 | 0.0515 | 0.0515 | 5.15 | +0.001 (+0.98%) | 20,221 |
19 Feb 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 5.1 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.075 | 0.089 | 0.05 | 0.051 | 5.1 | -0.009 (-15.00%) | 84,000 |
15 Feb 2018 | USD | 0.0495 | 0.089 | 0.0495 | 0.06 | 6 | +0.02 (+49.63%) | 158,640 |
14 Feb 2018 | USD | 0.089 | 0.089 | 0.0401 | 0.0401 | 4.01 | -0.02 (-33.06%) | 20,261 |
13 Feb 2018 | USD | 0.069 | 0.0891 | 0.0599 | 0.0599 | 5.99 | -0.01 (-14.43%) | 154,201 |
12 Feb 2018 | USD | 0.059 | 0.07 | 0.0518 | 0.07 | 7 | +0.016 (+30.35%) | 100,683 |
9 Feb 2018 | USD | 0.0515 | 0.0537 | 0.0499 | 0.0537 | 5.37 | +0.002 (+3.67%) | 64,451 |
8 Feb 2018 | USD | 0.054 | 0.054 | 0.0488 | 0.0518 | 5.18 | +0.002 (+3.60%) | 33,629 |
7 Feb 2018 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 5 | +0.01 (+25%) | 36,450 |
6 Feb 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 4 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.035 | 0.04 | 0.035 | 0.04 | 4 | +0.006 (+17.65%) | 20,320 |
2 Feb 2018 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 3.4 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 0.0455 | 0.0455 | 0.034 | 0.034 | 3.4 | -0.023 (-40.35%) | 10,335 |