Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.0155 | 0.0195 | 0.0135 | 0.014 | 0.014 | -0.002 (-12.50%) | 2,485,893 |
19 Feb 2018 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.035 | 0.0425 | 0.0132 | 0.016 | 0.016 | -0.013 (-44.83%) | 21,228,619 |
15 Feb 2018 | USD | 0.022 | 0.029 | 0.022 | 0.029 | 0.029 | +0.007 (+34.26%) | 171,000 |
14 Feb 2018 | USD | 0.0145 | 0.022 | 0.01 | 0.0216 | 0.0216 | +0.005 (+27.06%) | 694,187 |
13 Feb 2018 | USD | 0.0166 | 0.017 | 0.012 | 0.017 | 0.017 | +0.003 (+22.30%) | 195,403 |
12 Feb 2018 | USD | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 0.0141 | 0.0141 | 0.0139 | 0.0139 | 0.0139 | -0.004 (-22.35%) | 55,500 |
8 Feb 2018 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | -0 (-0.56%) | 1,000 |
6 Feb 2018 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.0121 | 0.018 | 0.0121 | 0.018 | 0.018 | +0.003 (+20%) | 30,400 |
2 Feb 2018 | USD | 0.0157 | 0.0157 | 0.015 | 0.015 | 0.015 | -0.003 (-16.67%) | 232,000 |
1 Feb 2018 | USD | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | -0.001 (-3.74%) | 241,344 |
31 Jan 2018 | USD | 0.0187 | 0.0187 | 0.0155 | 0.0187 | 0.0187 | +0.001 (+6.25%) | 80,827 |
30 Jan 2018 | USD | 0.0155 | 0.0176 | 0.012 | 0.0176 | 0.0176 | +0.004 (+25.71%) | 136,806 |
29 Jan 2018 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | +0.001 (+7.69%) | 5,000 |
26 Jan 2018 | USD | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 22,352 |
25 Jan 2018 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 13,550 |
24 Jan 2018 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 0 |
23 Jan 2018 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | +0 (+1.56%) | 2,000 |
22 Jan 2018 | USD | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0 (0.0%) | 0 |
19 Jan 2018 | USD | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | -0.005 (-28.89%) | 10,200 |
18 Jan 2018 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | +0.006 (+46.34%) | 370,000 |
17 Jan 2018 | USD | 0.0145 | 0.0145 | 0.012 | 0.0123 | 0.0123 | -0.002 (-15.17%) | 348,902 |
16 Jan 2018 | USD | 0.0151 | 0.0151 | 0.0145 | 0.0145 | 0.0145 | -0.005 (-26.40%) | 67,810 |
15 Jan 2018 | USD | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0 (0.0%) | 0 |
11 Jan 2018 | USD | 0.0141 | 0.0198 | 0.0141 | 0.0197 | 0.0197 | +0.005 (+33.11%) | 78,303 |
10 Jan 2018 | USD | 0.016 | 0.0191 | 0.0148 | 0.0148 | 0.0148 | -0.001 (-7.50%) | 17,700 |