Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.0024 | 0.0042 | 0.0019 | 0.0029 | 2.175 | +0.001 (+38.10%) | 8,165,810 |
15 May 2018 | USD | 0.0022 | 0.0022 | 0.002 | 0.0021 | 1.575 | -0 (-12.50%) | 1,922,640 |
14 May 2018 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1.8 | 0.0 (0.0%) | 60,024 |
11 May 2018 | USD | 0.002 | 0.0024 | 0.002 | 0.0024 | 1.8 | +0 (+20.00%) | 53,807 |
10 May 2018 | USD | 0.002 | 0.0024 | 0.002 | 0.002 | 1.5 | -0 (-13.04%) | 2,000,201 |
9 May 2018 | USD | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 1.725 | +0 (+4.55%) | 1,936,400 |
8 May 2018 | USD | 0.0023 | 0.0023 | 0.0016 | 0.0022 | 1.65 | +0.001 (+29.41%) | 2,869,369 |
7 May 2018 | USD | 0.0015 | 0.0023 | 0.0015 | 0.0017 | 1.275 | -0.001 (-22.73%) | 521,985 |
4 May 2018 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1.65 | +0 (+4.76%) | 42,857 |
3 May 2018 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1.575 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 1.575 | -0 (-8.70%) | 560,500 |
1 May 2018 | USD | 0.002 | 0.0024 | 0.002 | 0.0023 | 1.725 | +0 (+9.52%) | 2,617,442 |
30 Apr 2018 | USD | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 1.575 | 0.0 (0.0%) | 1,075,001 |
27 Apr 2018 | USD | 0.003 | 0.003 | 0.0021 | 0.0021 | 1.575 | -0.001 (-22.22%) | 2,855,261 |
26 Apr 2018 | USD | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 2.025 | +0.001 (+35.00%) | 1,889,605 |
25 Apr 2018 | USD | 0.0027 | 0.0027 | 0.002 | 0.002 | 1.5 | -0 (-9.09%) | 1,019,209 |
24 Apr 2018 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1.65 | -0 (-8.33%) | 14,499 |
23 Apr 2018 | USD | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 1.8 | -0 (-4.00%) | 972,000 |
20 Apr 2018 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1.875 | 0.0 (0.0%) | 49,440 |
19 Apr 2018 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1.875 | 0.0 (0.0%) | 40,000 |
18 Apr 2018 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1.875 | +0 (+13.64%) | 43,968 |
17 Apr 2018 | USD | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 1.65 | -0 (-4.35%) | 158,002 |
16 Apr 2018 | USD | 0.0029 | 0.0029 | 0.0022 | 0.0023 | 1.725 | +0 (+4.55%) | 1,151,101 |
13 Apr 2018 | USD | 0.0023 | 0.0026 | 0.002 | 0.0022 | 1.65 | -0 (-4.35%) | 9,475,064 |
12 Apr 2018 | USD | 0.0027 | 0.0027 | 0.0022 | 0.0023 | 1.725 | -0.001 (-20.69%) | 2,582,749 |
11 Apr 2018 | USD | 0.0026 | 0.0029 | 0.0025 | 0.0029 | 2.175 | +0 (+7.41%) | 2,720,000 |
10 Apr 2018 | USD | 0.003 | 0.003 | 0.0025 | 0.0027 | 2.025 | -0.001 (-18.18%) | 6,662,851 |
9 Apr 2018 | USD | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 2.475 | +0 (+10%) | 59,901 |
6 Apr 2018 | USD | 0.0028 | 0.0033 | 0.0025 | 0.003 | 2.25 | +0 (+3.45%) | 1,832,651 |
5 Apr 2018 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 2.175 | +0 (+7.41%) | 117,457 |