Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.0057 | 0.0057 | 0.0046 | 0.0056 | 0.0056 | -0 (-5.08%) | 756,500 |
23 May 2019 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | +0.001 (+15.69%) | 500 |
22 May 2019 | USD | 0.005 | 0.0051 | 0.0046 | 0.0051 | 0.0051 | +0 (+6.25%) | 1,894,192 |
21 May 2019 | USD | 0.0036 | 0.0048 | 0.0036 | 0.0048 | 0.0048 | +0 (+6.67%) | 613,689 |
20 May 2019 | USD | 0.0038 | 0.0045 | 0.0038 | 0.0045 | 0.0045 | -0 (-4.26%) | 700,080 |
17 May 2019 | USD | 0.0037 | 0.0047 | 0.0037 | 0.0047 | 0.0047 | +0 (+2.17%) | 2,018,729 |
16 May 2019 | USD | 0.0037 | 0.0046 | 0.0037 | 0.0046 | 0.0046 | +0 (+2.22%) | 355,000 |
15 May 2019 | USD | 0.0045 | 0.0045 | 0.0035 | 0.0045 | 0.0045 | -0 (-4.26%) | 1,380,777 |
14 May 2019 | USD | 0.0048 | 0.0048 | 0.0038 | 0.0047 | 0.0047 | -0 (-2.08%) | 3,138,115 |
13 May 2019 | USD | 0.0042 | 0.0048 | 0.0042 | 0.0048 | 0.0048 | +0 (+2.13%) | 1,978,256 |
10 May 2019 | USD | 0.0048 | 0.0048 | 0.0042 | 0.0047 | 0.0047 | -0 (-4.08%) | 552,027 |
9 May 2019 | USD | 0.0042 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | +0.001 (+25.64%) | 3,488,302 |
8 May 2019 | USD | 0.0035 | 0.0039 | 0.0028 | 0.0039 | 0.0039 | +0 (+5.41%) | 1,874,314 |
7 May 2019 | USD | 0.003 | 0.0037 | 0.003 | 0.0037 | 0.0037 | +0.001 (+15.63%) | 5,703,097 |
6 May 2019 | USD | 0.0025 | 0.0032 | 0.0025 | 0.0032 | 0.0032 | +0.001 (+18.52%) | 4,077,738 |
3 May 2019 | USD | 0.0028 | 0.0029 | 0.0023 | 0.0027 | 0.0027 | -0 (-3.57%) | 2,865,603 |
2 May 2019 | USD | 0.0026 | 0.0032 | 0.0023 | 0.0028 | 0.0028 | 0.0 (0.0%) | 2,011,014 |
1 May 2019 | USD | 0.003 | 0.003 | 0.0025 | 0.0028 | 0.0028 | -0 (-9.68%) | 3,849,043 |
30 Apr 2019 | USD | 0.0037 | 0.0037 | 0.003 | 0.0031 | 0.0031 | -0.001 (-18.42%) | 2,513,335 |
29 Apr 2019 | USD | 0.0032 | 0.0038 | 0.003 | 0.0038 | 0.0038 | +0 (+2.70%) | 2,591,440 |
26 Apr 2019 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 1,000 |
25 Apr 2019 | USD | 0.0036 | 0.0039 | 0.0031 | 0.0037 | 0.0037 | +0 (+2.78%) | 5,232,000 |
24 Apr 2019 | USD | 0.0036 | 0.0038 | 0.0032 | 0.0036 | 0.0036 | -0 (-2.70%) | 830,441 |
23 Apr 2019 | USD | 0.004 | 0.004 | 0.0032 | 0.0037 | 0.0037 | -0 (-2.63%) | 4,070,010 |
22 Apr 2019 | USD | 0.004 | 0.004 | 0.0031 | 0.0038 | 0.0038 | -0 (-7.32%) | 7,566,968 |
19 Apr 2019 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0045 | 0.0045 | 0.0032 | 0.0041 | 0.0041 | -0.001 (-10.87%) | 7,551,000 |
17 Apr 2019 | USD | 0.0059 | 0.0059 | 0.004 | 0.0046 | 0.0046 | -0.001 (-13.21%) | 13,252,839 |
16 Apr 2019 | USD | 0.0048 | 0.0053 | 0.0048 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 1,743,988 |
15 Apr 2019 | USD | 0.0047 | 0.0058 | 0.0046 | 0.0058 | 0.0058 | +0 (+1.75%) | 843,000 |