Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 0.0093 | 0.0121 | 0.0093 | 0.0094 | 0.0094 | +0 (+3.30%) | 299,191 |
15 May 2019 | USD | 0.0135 | 0.0148 | 0.009 | 0.0091 | 0.0091 | -0.003 (-24.17%) | 101,522 |
14 May 2019 | USD | 0.0084 | 0.0149 | 0.0079 | 0.012 | 0.012 | -0.003 (-19.46%) | 150,571 |
13 May 2019 | USD | 0.014 | 0.0149 | 0.009 | 0.0149 | 0.0149 | +0.001 (+6.43%) | 66,000 |
10 May 2019 | USD | 0.0102 | 0.014 | 0.0079 | 0.014 | 0.014 | -0.001 (-6.67%) | 58,167 |
9 May 2019 | USD | 0.0131 | 0.015 | 0.01 | 0.015 | 0.015 | +0.002 (+17.19%) | 25,146 |
8 May 2019 | USD | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.015 | 0.015 | 0.0071 | 0.0128 | 0.0128 | +0.006 (+96.92%) | 30,395 |
6 May 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0.007 (-53.57%) | 254 |
3 May 2019 | USD | 0.008 | 0.014 | 0.008 | 0.014 | 0.014 | +0.004 (+44.33%) | 16,516 |
2 May 2019 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | -0.001 (-9.35%) | 150 |
1 May 2019 | USD | 0.008 | 0.0107 | 0.008 | 0.0107 | 0.0107 | +0.003 (+33.75%) | 3,000 |
30 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 0.0083 | 0.011 | 0.008 | 0.008 | 0.008 | -0.001 (-6.98%) | 1,912 |
26 Apr 2019 | USD | 0.0115 | 0.0115 | 0.008 | 0.0086 | 0.0086 | -0.003 (-25.22%) | 93,110 |
25 Apr 2019 | USD | 0.0085 | 0.015 | 0.0085 | 0.0115 | 0.0115 | -0.003 (-22.30%) | 30,286 |
24 Apr 2019 | USD | 0.01 | 0.0154 | 0.01 | 0.0148 | 0.0148 | +0.005 (+51.02%) | 71,688 |
23 Apr 2019 | USD | 0.0099 | 0.0099 | 0.0098 | 0.0098 | 0.0098 | +0.001 (+6.52%) | 9,997 |
22 Apr 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0 (0.0%) | 1,000 |
19 Apr 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0094 | 0.0094 | 0.0092 | 0.0092 | 0.0092 | -0 (-2.13%) | 3,133 |
17 Apr 2019 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | -0.001 (-6%) | 19,500 |
16 Apr 2019 | USD | 0.0111 | 0.0131 | 0.0094 | 0.01 | 0.01 | -0.001 (-9.91%) | 96,494 |
15 Apr 2019 | USD | 0.01 | 0.0111 | 0.01 | 0.0111 | 0.0111 | +0.001 (+11%) | 80,253 |
12 Apr 2019 | USD | 0.0077 | 0.01 | 0.0077 | 0.01 | 0.01 | +0.002 (+29.87%) | 191,583 |
11 Apr 2019 | USD | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | +0.001 (+16.67%) | 140,522 |
10 Apr 2019 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0 (0.0%) | 0 |
9 Apr 2019 | USD | 0.0073 | 0.0073 | 0.0066 | 0.0066 | 0.0066 | 0.0 (0.0%) | 2,077 |
8 Apr 2019 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | -0.001 (-9.59%) | 51,000 |
5 Apr 2019 | USD | 0.0077 | 0.0077 | 0.0073 | 0.0073 | 0.0073 | +0.001 (+12.31%) | 81,404 |