Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.0024 | 0.0027 | 0.0014 | 0.0015 | 0.0015 | -0.001 (-37.50%) | 61,871 |
16 May 2019 | USD | 0.0026 | 0.0033 | 0.0009 | 0.0024 | 0.0024 | -0 (-7.69%) | 120,439 |
15 May 2019 | USD | 0.0021 | 0.0026 | 0.0018 | 0.0026 | 0.0026 | +0 (+18.18%) | 109,195 |
14 May 2019 | USD | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | +0 (+22.22%) | 81,066 |
13 May 2019 | USD | 0.0016 | 0.0021 | 0.0016 | 0.0018 | 0.0018 | +0 (+12.50%) | 86,768 |
12 May 2019 | USD | 0.0018 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | -0 (-11.11%) | 43,073 |
11 May 2019 | USD | 0.0016 | 0.0023 | 0.0009 | 0.0018 | 0.0018 | +0 (+12.50%) | 83,915 |
10 May 2019 | USD | 0.0021 | 0.0021 | 0.0015 | 0.0016 | 0.0016 | -0.001 (-23.81%) | 72,344 |
9 May 2019 | USD | 0.002 | 0.0024 | 0.0009 | 0.0021 | 0.0021 | +0 (+5%) | 91,712 |
8 May 2019 | USD | 0.001 | 0.0021 | 0.001 | 0.002 | 0.002 | +0.001 (+100%) | 72,303 |
7 May 2019 | USD | 0.0017 | 0.0018 | 0.001 | 0.001 | 0.001 | -0.001 (-41.18%) | 31,824 |
6 May 2019 | USD | 0.0016 | 0.0022 | 0.001 | 0.0017 | 0.0017 | +0 (+6.25%) | 22,960 |
5 May 2019 | USD | 0.0022 | 0.0035 | 0.0015 | 0.0016 | 0.0016 | -0.001 (-27.27%) | 72,687 |
4 May 2019 | USD | 0.0022 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 0.0 (0.0%) | 56,287 |
3 May 2019 | USD | 0.0017 | 0.0022 | 0.0014 | 0.0022 | 0.0022 | +0.001 (+29.41%) | 1,867 |
2 May 2019 | USD | 0.0019 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | -0 (-10.53%) | 96,732 |
1 May 2019 | USD | 0.002 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | -0 (-5%) | 94,329 |
30 Apr 2019 | USD | 0.0023 | 0.0026 | 0.002 | 0.002 | 0.002 | -0 (-13.04%) | 22,541 |
29 Apr 2019 | USD | 0.0036 | 0.0061 | 0.0023 | 0.0023 | 0.0023 | -0.001 (-37.84%) | 67,271 |
28 Apr 2019 | USD | 0.0048 | 0.007 | 0.0021 | 0.0037 | 0.0037 | -0.001 (-22.92%) | 108,535 |
27 Apr 2019 | USD | 0.0019 | 0.0049 | 0.0018 | 0.0048 | 0.0048 | +0.003 (+152.63%) | 15,974 |
26 Apr 2019 | USD | 0.0017 | 0.0022 | 0.0011 | 0.0019 | 0.0019 | +0 (+11.76%) | 52,757 |
25 Apr 2019 | USD | 0.002 | 0.0022 | 0.0012 | 0.0017 | 0.0017 | -0 (-15%) | 79,712 |
24 Apr 2019 | USD | 0.0026 | 0.0029 | 0.0019 | 0.002 | 0.002 | -0.001 (-23.08%) | 64,806 |
23 Apr 2019 | USD | 0.0023 | 0.0027 | 0.0021 | 0.0026 | 0.0026 | +0 (+13.04%) | 96,388 |
22 Apr 2019 | USD | 0.0024 | 0.0038 | 0.0021 | 0.0023 | 0.0023 | -0 (-4.17%) | 51,750 |
21 Apr 2019 | USD | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 0.0024 | +0 (+9.09%) | 28,581 |
20 Apr 2019 | USD | 0.0024 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | -0 (-8.33%) | 76,091 |
19 Apr 2019 | USD | 0.0024 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 0.0 (0.0%) | 132,097 |
18 Apr 2019 | USD | 0.0023 | 0.0032 | 0.0022 | 0.0024 | 0.0024 | +0 (+4.35%) | 136,129 |