Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | USD | 0.042 | 0.042 | 0.0385 | 0.0385 | 0.0385 | -0.004 (-8.33%) | 151,729 |
19 Dec 2018 | USD | 0.042 | 0.0447 | 0.0396 | 0.042 | 0.042 | -0.003 (-6.67%) | 18,793 |
18 Dec 2018 | USD | 0.041 | 0.045 | 0.041 | 0.045 | 0.045 | 0.0 (0.0%) | 72,491 |
17 Dec 2018 | USD | 0.0399 | 0.045 | 0.0395 | 0.045 | 0.045 | 0.0 (0.0%) | 53,875 |
14 Dec 2018 | USD | 0.0403 | 0.045 | 0.04 | 0.045 | 0.045 | +0.005 (+12.22%) | 50,432 |
13 Dec 2018 | USD | 0.044 | 0.044 | 0.0398 | 0.0401 | 0.0401 | -0.008 (-17.15%) | 3,000 |
12 Dec 2018 | USD | 0.0435 | 0.0485 | 0.0435 | 0.0484 | 0.0484 | +0.003 (+7.56%) | 15,410 |
11 Dec 2018 | USD | 0.0412 | 0.0511 | 0.0412 | 0.045 | 0.045 | +0.001 (+2.51%) | 133,900 |
10 Dec 2018 | USD | 0.0461 | 0.054 | 0.0434 | 0.0439 | 0.0439 | -0.006 (-12.72%) | 5,500 |
7 Dec 2018 | USD | 0.0454 | 0.0503 | 0.0436 | 0.0503 | 0.0503 | +0.001 (+2.65%) | 90,798 |
6 Dec 2018 | USD | 0.0496 | 0.052 | 0.044 | 0.049 | 0.049 | -0.005 (-9.76%) | 273,884 |
4 Dec 2018 | USD | 0.051 | 0.0543 | 0.0456 | 0.0543 | 0.0543 | +0.004 (+8.60%) | 210,925 |
3 Dec 2018 | USD | 0.0481 | 0.0508 | 0.0431 | 0.05 | 0.05 | +0.005 (+11.11%) | 51,615 |
30 Nov 2018 | USD | 0.0474 | 0.05 | 0.0438 | 0.045 | 0.045 | -0.009 (-16.51%) | 136,833 |
29 Nov 2018 | USD | 0.0495 | 0.058 | 0.0451 | 0.0539 | 0.0539 | +0.006 (+13.47%) | 283,500 |
28 Nov 2018 | USD | 0.0497 | 0.0497 | 0.0454 | 0.0475 | 0.0475 | +0.009 (+22.42%) | 54,901 |
27 Nov 2018 | USD | 0.0433 | 0.0453 | 0.038 | 0.0388 | 0.0388 | -0.001 (-3%) | 69,058 |
26 Nov 2018 | USD | 0.0414 | 0.042 | 0.0361 | 0.04 | 0.04 | -0.001 (-3.38%) | 89,940 |
23 Nov 2018 | USD | 0.0378 | 0.0414 | 0.0378 | 0.0414 | 0.0414 | -0.001 (-1.43%) | 15,450 |
22 Nov 2018 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0367 | 0.0427 | 0.0365 | 0.042 | 0.042 | +0.002 (+5%) | 132,545 |
20 Nov 2018 | USD | 0.0419 | 0.0419 | 0.04 | 0.04 | 0.04 | -0.002 (-4.76%) | 55,000 |
19 Nov 2018 | USD | 0.042 | 0.045 | 0.038 | 0.042 | 0.042 | 0.0 (0.0%) | 77,000 |
16 Nov 2018 | USD | 0.0444 | 0.046 | 0.0361 | 0.042 | 0.042 | +0 (+0.96%) | 27,751 |
15 Nov 2018 | USD | 0.0402 | 0.0441 | 0.04 | 0.0416 | 0.0416 | -0.002 (-3.48%) | 135,000 |
14 Nov 2018 | USD | 0.0487 | 0.0501 | 0.0401 | 0.0431 | 0.0431 | -0.005 (-11.32%) | 177,543 |
13 Nov 2018 | USD | 0.0528 | 0.0528 | 0.0486 | 0.0486 | 0.0486 | -0.002 (-3.76%) | 36,295 |
12 Nov 2018 | USD | 0.0568 | 0.0568 | 0.045 | 0.0505 | 0.0505 | -0.002 (-4.54%) | 118,751 |
9 Nov 2018 | USD | 0.043 | 0.0569 | 0.043 | 0.0529 | 0.0529 | +0.005 (+9.98%) | 17,159 |
8 Nov 2018 | USD | 0.0549 | 0.0549 | 0.0481 | 0.0481 | 0.0481 | -0 (-0.62%) | 9,193 |