Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | USD | 0.0081 | 0.0081 | 0.0072 | 0.0072 | 0.0072 | -0.002 (-20%) | 110,000 |
29 Apr 2019 | USD | 0.008 | 0.009 | 0.007 | 0.009 | 0.009 | -0.002 (-18.18%) | 229,934 |
26 Apr 2019 | USD | 0.008 | 0.011 | 0.0078 | 0.011 | 0.011 | +0.004 (+57.14%) | 360,969 |
25 Apr 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 20,000 |
23 Apr 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | -0.001 (-12.50%) | 55,000 |
19 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 0.0053 | 0.008 | 0.0053 | 0.008 | 0.008 | +0.002 (+31.15%) | 122,000 |
16 Apr 2019 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | -0 (-3.17%) | 13,235 |
15 Apr 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | -0.004 (-37%) | 15,000 |
12 Apr 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.0054 | 0.01 | 0.0054 | 0.01 | 0.01 | 0.0 (0.0%) | 11,800 |
10 Apr 2019 | USD | 0.007 | 0.01 | 0.007 | 0.01 | 0.01 | 0.0 (0.0%) | 40,000 |
9 Apr 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
8 Apr 2019 | USD | 0.0101 | 0.0101 | 0.01 | 0.01 | 0.01 | +0.002 (+25%) | 40,000 |
5 Apr 2019 | USD | 0.0062 | 0.0082 | 0.0062 | 0.008 | 0.008 | +0.002 (+29.03%) | 81,000 |
4 Apr 2019 | USD | 0.0081 | 0.0082 | 0.006 | 0.0062 | 0.0062 | -0.002 (-23.46%) | 125,000 |
3 Apr 2019 | USD | 0.0092 | 0.0092 | 0.005 | 0.0081 | 0.0081 | -0.001 (-10%) | 436,302 |
2 Apr 2019 | USD | 0.01 | 0.012 | 0.009 | 0.009 | 0.009 | -0.001 (-8.16%) | 1,324,002 |
1 Apr 2019 | USD | 0.0092 | 0.0115 | 0.0092 | 0.0098 | 0.0098 | +0.001 (+7.69%) | 226,100 |
29 Mar 2019 | USD | 0.0113 | 0.0113 | 0.0091 | 0.0091 | 0.0091 | -0.002 (-19.47%) | 62,900 |
28 Mar 2019 | USD | 0.0095 | 0.0113 | 0.0095 | 0.0113 | 0.0113 | +0.002 (+26.97%) | 372,811 |
27 Mar 2019 | USD | 0.008 | 0.012 | 0.008 | 0.0089 | 0.0089 | +0 (+4.71%) | 464,250 |
26 Mar 2019 | USD | 0.01 | 0.01 | 0.0085 | 0.0085 | 0.0085 | -0.005 (-37.04%) | 145,050 |
25 Mar 2019 | USD | 0.01 | 0.0135 | 0.0095 | 0.0135 | 0.0135 | +0.003 (+22.73%) | 567,552 |
22 Mar 2019 | USD | 0.0072 | 0.011 | 0.007 | 0.011 | 0.011 | +0.004 (+57.14%) | 150,000 |
21 Mar 2019 | USD | 0.0071 | 0.0071 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 8,000 |
20 Mar 2019 | USD | 0.0081 | 0.0083 | 0.007 | 0.007 | 0.007 | -0.003 (-26.32%) | 184,075 |