Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2018 | USD | 0.0139 | 0.0139 | 0.01 | 0.011 | 0.011 | +0.001 (+10.00%) | 531,427 |
5 Nov 2018 | USD | 0.0101 | 0.0139 | 0.009 | 0.01 | 0.01 | 0.0 (0.0%) | 408,071 |
2 Nov 2018 | USD | 0.0125 | 0.013 | 0.0078 | 0.01 | 0.01 | -0.003 (-23.08%) | 348,461 |
1 Nov 2018 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | -0.002 (-12.75%) | 40,600 |
31 Oct 2018 | USD | 0.0128 | 0.0149 | 0.0078 | 0.0149 | 0.0149 | +0.003 (+24.17%) | 88,400 |
30 Oct 2018 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
29 Oct 2018 | USD | 0.019 | 0.019 | 0.012 | 0.012 | 0.012 | -0.007 (-36.84%) | 217,810 |
26 Oct 2018 | USD | 0.0187 | 0.019 | 0.0113 | 0.019 | 0.019 | +0.005 (+39.71%) | 265,739 |
25 Oct 2018 | USD | 0.017 | 0.0189 | 0.0136 | 0.0136 | 0.0136 | -0.003 (-20%) | 235,200 |
24 Oct 2018 | USD | 0.012 | 0.017 | 0.011 | 0.017 | 0.017 | +0.005 (+41.67%) | 448,533 |
23 Oct 2018 | USD | 0.0177 | 0.02 | 0.012 | 0.012 | 0.012 | -0.003 (-20.53%) | 357,126 |
22 Oct 2018 | USD | 0.0289 | 0.0289 | 0.0151 | 0.0151 | 0.0151 | -0.014 (-47.75%) | 247,200 |
19 Oct 2018 | USD | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | -0.001 (-3.02%) | 12,588 |
18 Oct 2018 | USD | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0 (0.0%) | 0 |
17 Oct 2018 | USD | 0.0302 | 0.0302 | 0.02 | 0.0298 | 0.0298 | -0.01 (-25.50%) | 442,100 |
16 Oct 2018 | USD | 0.04 | 0.04 | 0.039 | 0.04 | 0.04 | +0 (+0.25%) | 24,150 |
15 Oct 2018 | USD | 0.039 | 0.04 | 0.03 | 0.0399 | 0.0399 | -0.01 (-20.20%) | 360,900 |
12 Oct 2018 | USD | 0.035 | 0.0598 | 0.035 | 0.05 | 0.05 | 0.0 (0.0%) | 195,754 |
11 Oct 2018 | USD | 0.06 | 0.0699 | 0.0355 | 0.05 | 0.05 | 0.0 (0.0%) | 225,225 |
10 Oct 2018 | USD | 0.027 | 0.084 | 0.027 | 0.05 | 0.05 | +0.033 (+194.12%) | 1,583,450 |
9 Oct 2018 | USD | 0.05 | 0.05 | 0.0151 | 0.017 | 0.017 | -0.013 (-43.33%) | 652,400 |
8 Oct 2018 | USD | 0.032 | 0.032 | 0.03 | 0.03 | 0.03 | -0.001 (-3.54%) | 164,300 |
5 Oct 2018 | USD | 0.045 | 0.045 | 0.0311 | 0.0311 | 0.0311 | -0.009 (-22.25%) | 32,000 |
4 Oct 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.009 (+28.62%) | 2,000 |
3 Oct 2018 | USD | 0.059 | 0.059 | 0.03 | 0.0311 | 0.0311 | -0.029 (-48.17%) | 144,000 |
2 Oct 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 28,350 |
1 Oct 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 4,000 |
28 Sep 2018 | USD | 0.0349 | 0.0799 | 0.0348 | 0.06 | 0.06 | +0.025 (+71.92%) | 579,683 |
27 Sep 2018 | USD | 0.029 | 0.0349 | 0.0265 | 0.0349 | 0.0349 | +0.007 (+25.09%) | 78,933 |
26 Sep 2018 | USD | 0.025 | 0.0279 | 0.02 | 0.0279 | 0.0279 | -0.001 (-4.78%) | 120,000 |