Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.0044 | 0.0044 | 0.0039 | 0.0039 | 0.0039 | -0.001 (-11.36%) | 1,244,660 |
21 May 2018 | USD | 0.0044 | 0.0047 | 0.0043 | 0.0044 | 0.0044 | 0.0 (0.0%) | 1,645,780 |
20 May 2018 | USD | 0.0044 | 0.0046 | 0.004 | 0.0044 | 0.0044 | 0.0 (0.0%) | 2,303,200 |
19 May 2018 | USD | 0.0049 | 0.0049 | 0.0044 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 3,633,580 |
18 May 2018 | USD | 0.0041 | 0.0049 | 0.004 | 0.0049 | 0.0049 | +0.001 (+19.51%) | 5,271,320 |
17 May 2018 | USD | 0.0039 | 0.0044 | 0.0038 | 0.0041 | 0.0041 | +0 (+5.13%) | 4,320,250 |
16 May 2018 | USD | 0.0038 | 0.004 | 0.0036 | 0.0039 | 0.0039 | 0.0 (0.0%) | 3,654,510 |
15 May 2018 | USD | 0.0033 | 0.0043 | 0.0033 | 0.0039 | 0.0039 | +0.001 (+18.18%) | 12,481,300 |
14 May 2018 | USD | 0.0033 | 0.0035 | 0.003 | 0.0033 | 0.0033 | 0.0 (0.0%) | 3,769,720 |
13 May 2018 | USD | 0.0034 | 0.0035 | 0.0032 | 0.0033 | 0.0033 | -0 (-2.94%) | 1,828,040 |
12 May 2018 | USD | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 0.0034 | +0 (+6.25%) | 1,831,580 |
11 May 2018 | USD | 0.0033 | 0.0035 | 0.003 | 0.0032 | 0.0032 | -0 (-3.03%) | 2,426,320 |
10 May 2018 | USD | 0.0039 | 0.0039 | 0.0032 | 0.0033 | 0.0033 | -0.001 (-15.38%) | 3,075,960 |
9 May 2018 | USD | 0.0027 | 0.0041 | 0.0024 | 0.0039 | 0.0039 | +0.001 (+44.44%) | 8,138,760 |
8 May 2018 | USD | 0.0029 | 0.0031 | 0.002 | 0.0027 | 0.0027 | -0 (-6.90%) | 4,036,660 |
7 May 2018 | USD | 0.0033 | 0.0034 | 0.0026 | 0.0029 | 0.0029 | -0.001 (-14.71%) | 4,687,460 |
6 May 2018 | USD | 0.0038 | 0.0038 | 0.0032 | 0.0034 | 0.0034 | -0 (-10.53%) | 5,608,470 |
5 May 2018 | USD | 0.0033 | 0.0038 | 0.0032 | 0.0038 | 0.0038 | +0.001 (+15.15%) | 6,288,640 |
4 May 2018 | USD | 0.0039 | 0.0039 | 0.0032 | 0.0033 | 0.0033 | -0.001 (-15.38%) | 6,516,330 |
3 May 2018 | USD | 0.004 | 0.004 | 0.0034 | 0.0039 | 0.0039 | 0.0 (0.0%) | 3,369,730 |
2 May 2018 | USD | 0.0043 | 0.0043 | 0.0039 | 0.0039 | 0.0039 | -0 (-9.30%) | 2,781,930 |
1 May 2018 | USD | 0.0035 | 0.0044 | 0.003 | 0.0043 | 0.0043 | +0.001 (+22.86%) | 5,991,040 |
30 Apr 2018 | USD | 0.0041 | 0.0046 | 0.0033 | 0.0035 | 0.0035 | -0.001 (-16.67%) | 10,557,000 |
29 Apr 2018 | USD | 0.0045 | 0.0059 | 0.0038 | 0.0042 | 0.0042 | -0 (-4.55%) | 21,508,200 |
28 Apr 2018 | USD | 0.003 | 0.0044 | 0.0027 | 0.0044 | 0.0044 | +0.001 (+46.67%) | 11,831,500 |
27 Apr 2018 | USD | 0.0025 | 0.0032 | 0.0024 | 0.003 | 0.003 | +0.001 (+20%) | 6,698,860 |
26 Apr 2018 | USD | 0.0019 | 0.0025 | 0.0018 | 0.0025 | 0.0025 | +0.001 (+31.58%) | 3,996,090 |
25 Apr 2018 | USD | 0.002 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 0.0 (0.0%) | 3,390,850 |
24 Apr 2018 | USD | 0.0023 | 0.0024 | 0.0018 | 0.0019 | 0.0019 | -0 (-17.39%) | 4,153,470 |
23 Apr 2018 | USD | 0.0023 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 0.0 (0.0%) | 5,370,470 |