Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | USD | 0.0028 | 0.003 | 0.0019 | 0.0019 | 3.8 | -0.001 (-26.92%) | 4,219,615 |
12 Mar 2019 | USD | 0.0017 | 0.0041 | 0.0017 | 0.0026 | 5.2 | +0.001 (+44.44%) | 22,567,942 |
11 Mar 2019 | USD | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 3.6 | +0 (+5.88%) | 1,455,867 |
8 Mar 2019 | USD | 0.0018 | 0.002 | 0.0017 | 0.0017 | 3.4 | -0 (-10.53%) | 988,300 |
7 Mar 2019 | USD | 0.0019 | 0.002 | 0.0017 | 0.0019 | 3.8 | -0 (-5%) | 1,794,291 |
6 Mar 2019 | USD | 0.0018 | 0.002 | 0.0017 | 0.002 | 4 | 0.0 (0.0%) | 1,202,500 |
5 Mar 2019 | USD | 0.0024 | 0.0024 | 0.0017 | 0.002 | 4 | +0 (+5.26%) | 6,038,412 |
4 Mar 2019 | USD | 0.0017 | 0.0019 | 0.0015 | 0.0019 | 3.8 | -0 (-5%) | 3,431,640 |
1 Mar 2019 | USD | 0.0023 | 0.0023 | 0.0016 | 0.002 | 4 | -0 (-13.04%) | 3,078,535 |
28 Feb 2019 | USD | 0.0025 | 0.0025 | 0.0017 | 0.0023 | 4.6 | +0 (+9.52%) | 8,244,637 |
27 Feb 2019 | USD | 0.0034 | 0.0034 | 0.0018 | 0.0021 | 4.2 | -0.001 (-36.36%) | 13,506,369 |
26 Feb 2019 | USD | 0.0045 | 0.0047 | 0.0021 | 0.0033 | 6.6 | -0.001 (-13.16%) | 21,037,459 |
25 Feb 2019 | USD | 0.0016 | 0.0057 | 0.0016 | 0.0038 | 7.6 | +0.002 (+137.50%) | 40,044,921 |
22 Feb 2019 | USD | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 3.2 | -0 (-5.88%) | 110,000 |
21 Feb 2019 | USD | 0.002 | 0.002 | 0.0011 | 0.0017 | 3.4 | +0 (+13.33%) | 7,049,928 |
20 Feb 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
19 Feb 2019 | USD | 0.0015 | 0.0019 | 0.0014 | 0.0015 | 3 | -0 (-11.76%) | 2,029,000 |
18 Feb 2019 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0014 | 0.0017 | 0.0013 | 0.0017 | 3.4 | +0 (+13.33%) | 2,682,332 |
14 Feb 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
13 Feb 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 3 | +0 (+7.14%) | 180,000 |
11 Feb 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | -0 (-6.67%) | 20,000 |
7 Feb 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 3 | +0 (+36.36%) | 500,000 |
5 Feb 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2.2 | 0.0 (0.0%) | 250,000 |
4 Feb 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2.2 | -0 (-8.33%) | 27,205 |
1 Feb 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |