Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | USD | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | +0.003 (+93.55%) | 298,500 |
18 Dec 2018 | USD | 0.007 | 0.007 | 0.0031 | 0.0031 | 0.0031 | -0.004 (-55.71%) | 477,200 |
17 Dec 2018 | USD | 0.0063 | 0.007 | 0.0063 | 0.007 | 0.007 | +0.003 (+66.67%) | 50,000 |
14 Dec 2018 | USD | 0.004 | 0.007 | 0.0028 | 0.0042 | 0.0042 | -0.002 (-27.59%) | 2,645,627 |
13 Dec 2018 | USD | 0.0058 | 0.0065 | 0.0058 | 0.0058 | 0.0058 | -0.002 (-22.67%) | 214,400 |
12 Dec 2018 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
11 Dec 2018 | USD | 0.008 | 0.008 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 186,647 |
10 Dec 2018 | USD | 0.01 | 0.01 | 0.0075 | 0.008 | 0.008 | -0.001 (-13.98%) | 339,984 |
7 Dec 2018 | USD | 0.0121 | 0.0121 | 0.0093 | 0.0093 | 0.0093 | -0.001 (-7.92%) | 676,400 |
6 Dec 2018 | USD | 0.0075 | 0.0101 | 0.0055 | 0.0101 | 0.0101 | +0.003 (+34.67%) | 295,200 |
4 Dec 2018 | USD | 0.013 | 0.0135 | 0.007 | 0.0075 | 0.0075 | -0.005 (-38.02%) | 388,850 |
3 Dec 2018 | USD | 0.012 | 0.0121 | 0.012 | 0.0121 | 0.0121 | +0.002 (+21%) | 170,000 |
30 Nov 2018 | USD | 0.0111 | 0.0111 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 311,900 |
29 Nov 2018 | USD | 0.0101 | 0.0101 | 0.01 | 0.01 | 0.01 | -0 (-0.99%) | 30,000 |
28 Nov 2018 | USD | 0.0111 | 0.0111 | 0.0101 | 0.0101 | 0.0101 | -0.002 (-15.83%) | 171,000 |
27 Nov 2018 | USD | 0.0163 | 0.0163 | 0.011 | 0.012 | 0.012 | -0.001 (-10.45%) | 315,000 |
26 Nov 2018 | USD | 0.012 | 0.0135 | 0.012 | 0.0134 | 0.0134 | +0.001 (+11.67%) | 95,000 |
23 Nov 2018 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | +0.002 (+14.29%) | 5,200 |
20 Nov 2018 | USD | 0.012 | 0.012 | 0.0105 | 0.0105 | 0.0105 | 0.0 (0.0%) | 1,079,196 |
19 Nov 2018 | USD | 0.013 | 0.0179 | 0.0105 | 0.0105 | 0.0105 | -0.003 (-19.23%) | 720,793 |
16 Nov 2018 | USD | 0.015 | 0.015 | 0.012 | 0.013 | 0.013 | -0.002 (-13.33%) | 589,379 |
15 Nov 2018 | USD | 0.0214 | 0.0214 | 0.0134 | 0.015 | 0.015 | -0.007 (-31.82%) | 670,305 |
14 Nov 2018 | USD | 0.0133 | 0.022 | 0.0131 | 0.022 | 0.022 | +0.009 (+65.41%) | 942,996 |
13 Nov 2018 | USD | 0.027 | 0.027 | 0.0132 | 0.0133 | 0.0133 | -0.011 (-44.58%) | 1,183,701 |
12 Nov 2018 | USD | 0.035 | 0.037 | 0.021 | 0.024 | 0.024 | -0.006 (-20%) | 960,786 |
9 Nov 2018 | USD | 0.0269 | 0.042 | 0.0145 | 0.03 | 0.03 | +0.01 (+50.00%) | 4,620,126 |
8 Nov 2018 | USD | 0.0139 | 0.0287 | 0.011 | 0.02 | 0.02 | +0.01 (+100%) | 1,677,172 |
7 Nov 2018 | USD | 0.0125 | 0.0139 | 0.01 | 0.01 | 0.01 | -0.001 (-9.09%) | 102,750 |