Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.0015 | 0.0021 | 0.0015 | 0.0019 | 190,000 | +0 (+26.67%) | 30,099,998 |
23 May 2019 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 150,000 | 0.0 (0.0%) | 4,558,599 |
22 May 2019 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 150,000 | +0 (+7.14%) | 10,831,161 |
21 May 2019 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 140,000 | +0 (+16.67%) | 11,069,764 |
20 May 2019 | USD | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 120,000 | 0.0 (0.0%) | 3,550,109 |
17 May 2019 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 120,000 | -0 (-7.69%) | 6,455,381 |
16 May 2019 | USD | 0.0011 | 0.0013 | 0.001 | 0.0013 | 130,000 | +0 (+30%) | 10,279,811 |
15 May 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.001 | 100,000 | -0 (-16.67%) | 22,901,737 |
14 May 2019 | USD | 0.0012 | 0.0012 | 0.001 | 0.0012 | 120,000 | 0.0 (0.0%) | 27,508,730 |
13 May 2019 | USD | 0.001 | 0.0012 | 0.001 | 0.0012 | 120,000 | +0 (+20.00%) | 12,693,981 |
10 May 2019 | USD | 0.0011 | 0.0012 | 0.001 | 0.001 | 100,000 | -0 (-9.09%) | 5,311,238 |
9 May 2019 | USD | 0.0012 | 0.0012 | 0.001 | 0.0011 | 110,000 | -0 (-8.33%) | 12,720,988 |
8 May 2019 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 120,000 | -0 (-7.69%) | 11,915,905 |
7 May 2019 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 130,000 | +0 (+18.18%) | 5,647,053 |
6 May 2019 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 110,000 | -0 (-15.38%) | 5,125,796 |
3 May 2019 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 130,000 | +0 (+18.18%) | 11,964,693 |
2 May 2019 | USD | 0.0011 | 0.0012 | 0.001 | 0.0011 | 110,000 | 0.0 (0.0%) | 5,748,101 |
1 May 2019 | USD | 0.0012 | 0.0012 | 0.001 | 0.0011 | 110,000 | +0 (+10%) | 15,070,338 |
30 Apr 2019 | USD | 0.0012 | 0.0013 | 0.001 | 0.001 | 100,000 | -0 (-16.67%) | 14,824,522 |
29 Apr 2019 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 120,000 | 0.0 (0.0%) | 23,825,439 |
26 Apr 2019 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 120,000 | -0 (-7.69%) | 15,978,938 |
25 Apr 2019 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 130,000 | -0 (-7.14%) | 18,003,787 |
24 Apr 2019 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 140,000 | 0.0 (0.0%) | 14,529,512 |
23 Apr 2019 | USD | 0.0018 | 0.0018 | 0.0013 | 0.0014 | 140,000 | -0 (-17.65%) | 38,493,029 |
22 Apr 2019 | USD | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 170,000 | 0.0 (0.0%) | 16,557,228 |
19 Apr 2019 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 170,000 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0016 | 0.0019 | 0.0013 | 0.0017 | 170,000 | +0 (+30.77%) | 136,139,613 |
17 Apr 2019 | USD | 0.0017 | 0.0018 | 0.0013 | 0.0013 | 130,000 | -0 (-23.53%) | 18,025,926 |
16 Apr 2019 | USD | 0.0019 | 0.002 | 0.0016 | 0.0017 | 170,000 | -0 (-15%) | 10,810,046 |
15 Apr 2019 | USD | 0.0017 | 0.002 | 0.0017 | 0.002 | 200,000 | +0 (+17.65%) | 2,473,079 |