Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 0.0035 | 0.0037 | 0.0027 | 0.0034 | 0.0034 | -0 (-2.86%) | 68,578 |
24 Jun 2018 | USD | 0.004 | 0.004 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 141,881 |
23 Jun 2018 | USD | 0.004 | 0.0044 | 0.0039 | 0.004 | 0.004 | 0.0 (0.0%) | 603,652 |
22 Jun 2018 | USD | 0.0046 | 0.0046 | 0.004 | 0.004 | 0.004 | -0.001 (-13.04%) | 245,321 |
21 Jun 2018 | USD | 0.0048 | 0.005 | 0.0045 | 0.0046 | 0.0046 | -0 (-4.17%) | 452,598 |
20 Jun 2018 | USD | 0.0051 | 0.0053 | 0.0047 | 0.0048 | 0.0048 | -0 (-5.88%) | 710,586 |
19 Jun 2018 | USD | 0.0048 | 0.0059 | 0.0047 | 0.0051 | 0.0051 | +0 (+6.25%) | 845,694 |
18 Jun 2018 | USD | 0.0048 | 0.0049 | 0.0046 | 0.0048 | 0.0048 | -0 (-2.04%) | 336,177 |
17 Jun 2018 | USD | 0.0049 | 0.005 | 0.0048 | 0.0049 | 0.0049 | 0.0 (0.0%) | 301,906 |
16 Jun 2018 | USD | 0.0053 | 0.0053 | 0.0048 | 0.0049 | 0.0049 | -0 (-7.55%) | 389,073 |
15 Jun 2018 | USD | 0.0049 | 0.0057 | 0.0049 | 0.0053 | 0.0053 | +0 (+6%) | 646,844 |
14 Jun 2018 | USD | 0.0046 | 0.005 | 0.0045 | 0.005 | 0.005 | +0 (+8.70%) | 351,296 |
13 Jun 2018 | USD | 0.0051 | 0.0051 | 0.0044 | 0.0046 | 0.0046 | -0.001 (-9.80%) | 106,971 |
12 Jun 2018 | USD | 0.0054 | 0.0055 | 0.005 | 0.0051 | 0.0051 | -0 (-5.56%) | 86,698 |
11 Jun 2018 | USD | 0.0055 | 0.0055 | 0.0051 | 0.0054 | 0.0054 | -0 (-1.82%) | 113,748 |
10 Jun 2018 | USD | 0.0068 | 0.0068 | 0.0054 | 0.0055 | 0.0055 | -0.001 (-17.91%) | 176,206 |
9 Jun 2018 | USD | 0.007 | 0.0071 | 0.0067 | 0.0067 | 0.0067 | -0 (-2.90%) | 132,674 |
8 Jun 2018 | USD | 0.0071 | 0.0071 | 0.0069 | 0.0069 | 0.0069 | -0 (-2.82%) | 122,139 |
7 Jun 2018 | USD | 0.0075 | 0.0076 | 0.007 | 0.0071 | 0.0071 | -0 (-4.05%) | 276,529 |
6 Jun 2018 | USD | 0.0078 | 0.0081 | 0.0073 | 0.0074 | 0.0074 | -0 (-5.13%) | 454,692 |
5 Jun 2018 | USD | 0.0075 | 0.008 | 0.0073 | 0.0078 | 0.0078 | +0 (+4%) | 346,790 |
4 Jun 2018 | USD | 0.0089 | 0.009 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-15.73%) | 1,061,880 |
3 Jun 2018 | USD | 0.0092 | 0.0094 | 0.0089 | 0.0089 | 0.0089 | -0 (-3.26%) | 1,474,280 |
2 Jun 2018 | USD | 0.0095 | 0.0103 | 0.0092 | 0.0092 | 0.0092 | -0 (-3.16%) | 1,786,280 |
1 Jun 2018 | USD | 0.0089 | 0.0102 | 0.0086 | 0.0095 | 0.0095 | +0.001 (+6.74%) | 1,614,920 |
31 May 2018 | USD | 0.0093 | 0.0099 | 0.0086 | 0.0089 | 0.0089 | -0 (-4.30%) | 1,319,900 |
30 May 2018 | USD | 0.0093 | 0.0099 | 0.0088 | 0.0093 | 0.0093 | 0.0 (0.0%) | 780,028 |
29 May 2018 | USD | 0.0097 | 0.0116 | 0.0082 | 0.0093 | 0.0093 | -0 (-4.12%) | 2,153,350 |
28 May 2018 | USD | 0.0123 | 0.014 | 0.0096 | 0.0097 | 0.0097 | -0.003 (-23.62%) | 5,266,670 |
27 May 2018 | USD | 0.0091 | 0.0145 | 0.0086 | 0.0127 | 0.0127 | +0.004 (+38.04%) | 7,204,780 |