Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | -0 (-20%) | 1,671,000 |
8 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 7,213,500 |
7 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 3,807,499 |
6 May 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,089,803 |
3 May 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 2,096,785 |
2 May 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,744,000 |
1 May 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 505,000 |
30 Apr 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 4,818,900 |
29 Apr 2019 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 7,740,573 |
26 Apr 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,769,999 |
25 Apr 2019 | USD | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 5,931,977 |
24 Apr 2019 | USD | 0.0007 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | -0 (-28.57%) | 67,927,711 |
23 Apr 2019 | USD | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | -0 (-12.50%) | 20,981,590 |
22 Apr 2019 | USD | 0.0008 | 0.001 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 11,023,100 |
19 Apr 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0009 | 0.001 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 10,516,570 |
17 Apr 2019 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | +0 (+12.50%) | 7,980,371 |
16 Apr 2019 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 14,544,910 |
15 Apr 2019 | USD | 0.001 | 0.001 | 0.0007 | 0.0008 | 0.0008 | -0 (-20%) | 31,081,461 |
12 Apr 2019 | USD | 0.0009 | 0.0012 | 0.0009 | 0.001 | 0.001 | 0.0 (0.0%) | 31,492,859 |
11 Apr 2019 | USD | 0.0016 | 0.0018 | 0.0009 | 0.001 | 0.001 | -0 (-28.57%) | 168,056,797 |
10 Apr 2019 | USD | 0.001 | 0.0021 | 0.001 | 0.0014 | 0.0014 | +0 (+27.27%) | 132,160,797 |
9 Apr 2019 | USD | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | +0 (+22.22%) | 32,628,400 |
8 Apr 2019 | USD | 0.0009 | 0.001 | 0.0007 | 0.0009 | 0.0009 | 0.0 (0.0%) | 25,496,619 |
5 Apr 2019 | USD | 0.0007 | 0.001 | 0.0007 | 0.0009 | 0.0009 | +0 (+28.57%) | 23,034,930 |
4 Apr 2019 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | -0 (-22.22%) | 6,494,115 |
3 Apr 2019 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 0.0009 | 0.0 (0.0%) | 26,570,680 |
2 Apr 2019 | USD | 0.001 | 0.001 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 14,461,300 |
1 Apr 2019 | USD | 0.0012 | 0.0012 | 0.0008 | 0.001 | 0.001 | -0 (-9.09%) | 47,528,230 |
29 Mar 2019 | USD | 0.0012 | 0.0014 | 0.0007 | 0.0011 | 0.0011 | -0 (-8.33%) | 33,813,480 |