Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.5 | +0 (+25%) | 31,153,100 |
28 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.4 | -0 (-20%) | 129,960,398 |
27 May 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.5 | +0 (+25%) | 5,048,250 |
23 May 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.4 | -0 (-20%) | 6,454,725 |
22 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.5 | 0.0 (0.0%) | 20,409,789 |
21 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.5 | 0.0 (0.0%) | 7,096,111 |
20 May 2019 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.5 | -0 (-16.67%) | 29,769,480 |
17 May 2019 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.6 | 0.0 (0.0%) | 11,395,320 |
16 May 2019 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.6 | 0.0 (0.0%) | 39,027,070 |
15 May 2019 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.6 | 0.0 (0.0%) | 118,733,398 |
14 May 2019 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.6 | -0 (-14.29%) | 34,261,930 |
13 May 2019 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.7 | 0.0 (0.0%) | 42,006,301 |
10 May 2019 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.7 | -0 (-12.50%) | 89,409,750 |
9 May 2019 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.8 | 0.0 (0.0%) | 33,351,922 |
8 May 2019 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.8 | 0.0 (0.0%) | 6,507,513 |
7 May 2019 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.8 | +0 (+14.29%) | 116,974,797 |
6 May 2019 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.7 | -0 (-12.50%) | 24,272,150 |
3 May 2019 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.8 | -0 (-11.11%) | 92,419,445 |
2 May 2019 | USD | 0.0009 | 0.001 | 0.0007 | 0.0009 | 0.9 | 0.0 (0.0%) | 100,086,898 |
1 May 2019 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 0.9 | -0 (-10%) | 136,564,984 |
30 Apr 2019 | USD | 0.0015 | 0.0016 | 0.0009 | 0.001 | 1 | -0 (-16.67%) | 342,049,094 |
29 Apr 2019 | USD | 0.0011 | 0.0012 | 0.001 | 0.0012 | 1.2 | +0 (+9.09%) | 50,406,809 |
26 Apr 2019 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 1.1 | +0 (+10%) | 36,857,070 |
25 Apr 2019 | USD | 0.001 | 0.0011 | 0.0008 | 0.001 | 1 | 0.0 (0.0%) | 199,183,109 |
24 Apr 2019 | USD | 0.0011 | 0.0011 | 0.0008 | 0.001 | 1 | -0 (-16.67%) | 147,928,094 |
23 Apr 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.0012 | 1.2 | 0.0 (0.0%) | 82,777,938 |
22 Apr 2019 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 1.2 | 0.0 (0.0%) | 104,607,102 |
19 Apr 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 1.2 | -0 (-7.69%) | 63,983,910 |