Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2018 | USD | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | -0 (-5.56%) | 323,188 |
5 Oct 2018 | USD | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | -0 (-5.26%) | 232,023 |
4 Oct 2018 | USD | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 0.0 (0.0%) | 404,758 |
3 Oct 2018 | USD | 0.0019 | 0.002 | 0.0018 | 0.0019 | 0.0019 | 0.0 (0.0%) | 176,136 |
2 Oct 2018 | USD | 0.0019 | 0.0021 | 0.0019 | 0.0019 | 0.0019 | 0.0 (0.0%) | 182,489 |
1 Oct 2018 | USD | 0.0023 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | -0 (-17.39%) | 19,849 |
30 Sep 2018 | USD | 0.0025 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | -0 (-11.54%) | 37,830 |
29 Sep 2018 | USD | 0.0024 | 0.0027 | 0.0022 | 0.0026 | 0.0026 | +0 (+4%) | 780,194 |
28 Sep 2018 | USD | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 0.0 (0.0%) | 870,164 |
27 Sep 2018 | USD | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | +0 (+8.70%) | 1,236,755 |
26 Sep 2018 | USD | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | -0 (-4.17%) | 1,034,884 |
25 Sep 2018 | USD | 0.0024 | 0.0027 | 0.0022 | 0.0024 | 0.0024 | 0.0 (0.0%) | 1,305,486 |
24 Sep 2018 | USD | 0.0027 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | -0 (-11.11%) | 390,547 |
23 Sep 2018 | USD | 0.0025 | 0.003 | 0.0023 | 0.0027 | 0.0027 | +0 (+8%) | 578,206 |
22 Sep 2018 | USD | 0.003 | 0.0032 | 0.0019 | 0.0025 | 0.0025 | -0.001 (-21.87%) | 613,125 |
21 Sep 2018 | USD | 0.0038 | 0.004 | 0.0027 | 0.0032 | 0.0032 | -0.001 (-15.79%) | 947,404 |
20 Sep 2018 | USD | 0.0038 | 0.004 | 0.0037 | 0.0038 | 0.0038 | 0.0 (0.0%) | 2,715,848 |
19 Sep 2018 | USD | 0.0039 | 0.0043 | 0.0037 | 0.0038 | 0.0038 | -0 (-2.56%) | 2,205,842 |
18 Sep 2018 | USD | 0.0037 | 0.0041 | 0.0034 | 0.0039 | 0.0039 | +0 (+5.41%) | 2,766,712 |
17 Sep 2018 | USD | 0.0043 | 0.0046 | 0.0035 | 0.0037 | 0.0037 | -0.001 (-13.95%) | 2,684,991 |
16 Sep 2018 | USD | 0.0045 | 0.0047 | 0.0042 | 0.0043 | 0.0043 | -0 (-4.44%) | 2,492,258 |
15 Sep 2018 | USD | 0.0046 | 0.0047 | 0.004 | 0.0045 | 0.0045 | -0 (-2.17%) | 3,003,437 |
14 Sep 2018 | USD | 0.0043 | 0.0048 | 0.004 | 0.0046 | 0.0046 | +0 (+6.98%) | 4,151,850 |
13 Sep 2018 | USD | 0.0048 | 0.0049 | 0.0039 | 0.0043 | 0.0043 | -0.001 (-10.42%) | 5,809,036 |
12 Sep 2018 | USD | 0.0044 | 0.005 | 0.004 | 0.0048 | 0.0048 | +0.001 (+11.63%) | 7,080,919 |
11 Sep 2018 | USD | 0.0045 | 0.0047 | 0.0042 | 0.0043 | 0.0043 | -0 (-4.44%) | 5,476,684 |
10 Sep 2018 | USD | 0.005 | 0.0052 | 0.0042 | 0.0045 | 0.0045 | -0.001 (-11.76%) | 4,674,784 |
9 Sep 2018 | USD | 0.0043 | 0.0051 | 0.0042 | 0.0051 | 0.0051 | +0.001 (+18.60%) | 4,968,026 |
8 Sep 2018 | USD | 0.0048 | 0.005 | 0.0043 | 0.0043 | 0.0043 | -0.001 (-10.42%) | 3,669,825 |
7 Sep 2018 | USD | 0.0052 | 0.0052 | 0.0044 | 0.0048 | 0.0048 | -0 (-7.69%) | 4,550,031 |