Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 1.5 | 0.0 (0.0%) | 4,847,950 |
14 Feb 2018 | USD | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 1.5 | 0.0 (0.0%) | 14,867,992 |
13 Feb 2018 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 1.5 | -0 (-16.67%) | 21,824,442 |
12 Feb 2018 | USD | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 1.8 | +0 (+20.00%) | 65,626,585 |
9 Feb 2018 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 1.5 | +0 (+25%) | 58,096,720 |
8 Feb 2018 | USD | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 1.2 | -0 (-20%) | 98,009,593 |
7 Feb 2018 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 1.5 | 0.0 (0.0%) | 34,134,672 |
6 Feb 2018 | USD | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 1.5 | 0.0 (0.0%) | 39,986,428 |
5 Feb 2018 | USD | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 1.5 | -0 (-16.67%) | 71,460,795 |
2 Feb 2018 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 1.8 | 0.0 (0.0%) | 46,751,957 |
1 Feb 2018 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 1.8 | -0 (-14.29%) | 18,603,428 |
31 Jan 2018 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 2.1 | -0 (-12.50%) | 38,007,129 |
30 Jan 2018 | USD | 0.0009 | 0.001 | 0.0007 | 0.0008 | 2.4 | -0 (-11.11%) | 39,384,284 |
29 Jan 2018 | USD | 0.0012 | 0.0014 | 0.0008 | 0.0009 | 2.7 | -0 (-25%) | 140,733,286 |
26 Jan 2018 | USD | 0.0009 | 0.0013 | 0.0008 | 0.0012 | 3.6 | +0 (+50.00%) | 181,071,969 |
25 Jan 2018 | USD | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 2.4 | +0 (+33.33%) | 41,910,603 |
24 Jan 2018 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 1.8 | -0 (-14.29%) | 19,181,700 |
23 Jan 2018 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 2.1 | +0 (+16.67%) | 11,195,715 |
22 Jan 2018 | USD | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 1.8 | -0 (-25.00%) | 12,474,803 |
19 Jan 2018 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 2.4 | 0.0 (0.0%) | 4,590,000 |
18 Jan 2018 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 2.4 | +0 (+14.29%) | 13,250,000 |
17 Jan 2018 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 2.1 | -0 (-22.22%) | 12,600,282 |
16 Jan 2018 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 2.7 | 0.0 (0.0%) | 4,468,875 |
15 Jan 2018 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2.7 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 2.7 | +0 (+12.50%) | 6,822,945 |
11 Jan 2018 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 2.4 | 0.0 (0.0%) | 7,928,855 |
10 Jan 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.0008 | 2.4 | -0 (-20%) | 17,436,039 |
9 Jan 2018 | USD | 0.001 | 0.0012 | 0.0009 | 0.001 | 3 | +0 (+11.11%) | 48,464,399 |
8 Jan 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.0009 | 2.7 | -0 (-10%) | 24,522,250 |
5 Jan 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.001 | 3 | +0 (+11.11%) | 12,427,792 |