Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 0.0119 | 0.014 | 0.011 | 0.0135 | 0.0135 | +0.002 (+14.41%) | 1,967,113 |
12 Apr 2019 | USD | 0.0129 | 0.0129 | 0.0106 | 0.0118 | 0.0118 | -0 (-0.84%) | 200,218 |
11 Apr 2019 | USD | 0.0115 | 0.0124 | 0.0102 | 0.0119 | 0.0119 | -0 (-0.83%) | 675,930 |
10 Apr 2019 | USD | 0.0105 | 0.0128 | 0.0105 | 0.012 | 0.012 | -0 (-3.23%) | 1,204,357 |
9 Apr 2019 | USD | 0.0159 | 0.0177 | 0.0101 | 0.0124 | 0.0124 | -0.003 (-20%) | 2,533,102 |
8 Apr 2019 | USD | 0.01 | 0.0155 | 0.0097 | 0.0155 | 0.0155 | +0.006 (+63.16%) | 4,275,188 |
5 Apr 2019 | USD | 0.0095 | 0.0096 | 0.0093 | 0.0095 | 0.0095 | +0 (+2.15%) | 2,284,161 |
4 Apr 2019 | USD | 0.0093 | 0.0093 | 0.009 | 0.0093 | 0.0093 | +0 (+3.33%) | 985,240 |
3 Apr 2019 | USD | 0.0093 | 0.0093 | 0.009 | 0.009 | 0.009 | -0 (-3.23%) | 601,826 |
2 Apr 2019 | USD | 0.0095 | 0.0095 | 0.009 | 0.0093 | 0.0093 | 0.0 (0.0%) | 870,550 |
1 Apr 2019 | USD | 0.0072 | 0.0093 | 0.0072 | 0.0093 | 0.0093 | +0.001 (+16.25%) | 1,673,971 |
29 Mar 2019 | USD | 0.0082 | 0.0092 | 0.008 | 0.008 | 0.008 | -0.001 (-13.98%) | 918,317 |
28 Mar 2019 | USD | 0.009 | 0.0093 | 0.0083 | 0.0093 | 0.0093 | +0 (+3.33%) | 1,013,664 |
27 Mar 2019 | USD | 0.0083 | 0.009 | 0.006 | 0.009 | 0.009 | +0.001 (+8.43%) | 1,879,684 |
26 Mar 2019 | USD | 0.008 | 0.0093 | 0.0079 | 0.0083 | 0.0083 | +0 (+3.75%) | 3,243,311 |
25 Mar 2019 | USD | 0.0072 | 0.0084 | 0.007 | 0.008 | 0.008 | +0.001 (+9.59%) | 4,319,145 |
22 Mar 2019 | USD | 0.0056 | 0.0073 | 0.0055 | 0.0073 | 0.0073 | +0.002 (+32.73%) | 1,510,505 |
21 Mar 2019 | USD | 0.008 | 0.0085 | 0.0053 | 0.0055 | 0.0055 | -0.001 (-20.29%) | 617,800 |
20 Mar 2019 | USD | 0.0075 | 0.0075 | 0.0056 | 0.0069 | 0.0069 | -0.001 (-8%) | 880,313 |
19 Mar 2019 | USD | 0.0075 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | +0 (+5.63%) | 479,900 |
18 Mar 2019 | USD | 0.007 | 0.0073 | 0.007 | 0.0071 | 0.0071 | +0.001 (+9.23%) | 429,301 |
15 Mar 2019 | USD | 0.0067 | 0.008 | 0.0065 | 0.0065 | 0.0065 | -0 (-2.99%) | 186,339 |
14 Mar 2019 | USD | 0.0076 | 0.0077 | 0.0067 | 0.0067 | 0.0067 | -0.001 (-10.67%) | 114,553 |
13 Mar 2019 | USD | 0.0076 | 0.0079 | 0.0074 | 0.0075 | 0.0075 | -0 (-5.06%) | 588,688 |
12 Mar 2019 | USD | 0.008 | 0.008 | 0.0076 | 0.0079 | 0.0079 | 0.0 (0.0%) | 464,587 |
11 Mar 2019 | USD | 0.0083 | 0.0083 | 0.0073 | 0.0079 | 0.0079 | 0.0 (0.0%) | 1,504,840 |
8 Mar 2019 | USD | 0.0065 | 0.0079 | 0.0061 | 0.0079 | 0.0079 | +0.001 (+16.18%) | 1,717,634 |
7 Mar 2019 | USD | 0.0064 | 0.0068 | 0.0062 | 0.0068 | 0.0068 | +0 (+4.62%) | 750,104 |
6 Mar 2019 | USD | 0.0065 | 0.0065 | 0.0059 | 0.0065 | 0.0065 | 0.0 (0.0%) | 363,976 |
5 Mar 2019 | USD | 0.0068 | 0.0068 | 0.0064 | 0.0065 | 0.0065 | 0.0 (0.0%) | 220,000 |