Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.007 | 0.009 | 0.007 | 0.0089 | 0.0089 | +0.001 (+18.67%) | 371,621 |
9 May 2018 | USD | 0.0072 | 0.0082 | 0.0072 | 0.0075 | 0.0075 | -0 (-5.06%) | 102,309 |
8 May 2018 | USD | 0.0087 | 0.009 | 0.0079 | 0.0079 | 0.0079 | -0.001 (-7.06%) | 83,400 |
7 May 2018 | USD | 0.0093 | 0.0093 | 0.0085 | 0.0085 | 0.0085 | +0.001 (+6.25%) | 321,600 |
4 May 2018 | USD | 0.0075 | 0.0084 | 0.007 | 0.008 | 0.008 | +0.001 (+14.29%) | 415,583 |
3 May 2018 | USD | 0.007 | 0.0075 | 0.0067 | 0.007 | 0.007 | 0.0 (0.0%) | 793,347 |
2 May 2018 | USD | 0.0077 | 0.0089 | 0.007 | 0.007 | 0.007 | -0.001 (-7.89%) | 560,383 |
1 May 2018 | USD | 0.0092 | 0.0092 | 0.0076 | 0.0076 | 0.0076 | -0.001 (-13.64%) | 109,941 |
30 Apr 2018 | USD | 0.0092 | 0.0092 | 0.0077 | 0.0088 | 0.0088 | -0 (-1.12%) | 348,002 |
27 Apr 2018 | USD | 0.008 | 0.0093 | 0.0076 | 0.0089 | 0.0089 | 0.0 (0.0%) | 317,110 |
26 Apr 2018 | USD | 0.0095 | 0.0095 | 0.008 | 0.0089 | 0.0089 | +0.002 (+27.14%) | 1,052,532 |
25 Apr 2018 | USD | 0.0093 | 0.0093 | 0.007 | 0.007 | 0.007 | -0.002 (-22.22%) | 252,000 |
24 Apr 2018 | USD | 0.0074 | 0.009 | 0.0074 | 0.009 | 0.009 | +0.001 (+5.88%) | 423,320 |
23 Apr 2018 | USD | 0.0092 | 0.0092 | 0.0073 | 0.0085 | 0.0085 | -0.001 (-8.60%) | 1,107,382 |
20 Apr 2018 | USD | 0.0075 | 0.0093 | 0.0075 | 0.0093 | 0.0093 | +0.002 (+24%) | 101,000 |
19 Apr 2018 | USD | 0.0078 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | -0 (-5.06%) | 627,900 |
18 Apr 2018 | USD | 0.008 | 0.0081 | 0.0079 | 0.0079 | 0.0079 | -0 (-3.66%) | 570,000 |
17 Apr 2018 | USD | 0.0085 | 0.0095 | 0.0082 | 0.0082 | 0.0082 | -0 (-3.53%) | 594,897 |
16 Apr 2018 | USD | 0.008 | 0.009 | 0.0079 | 0.0085 | 0.0085 | +0.001 (+6.25%) | 450,728 |
13 Apr 2018 | USD | 0.008 | 0.0091 | 0.0079 | 0.008 | 0.008 | 0.0 (0.0%) | 685,005 |
12 Apr 2018 | USD | 0.0095 | 0.0095 | 0.008 | 0.008 | 0.008 | -0.002 (-15.79%) | 715,563 |
11 Apr 2018 | USD | 0.0095 | 0.0095 | 0.0078 | 0.0095 | 0.0095 | +0.001 (+7.95%) | 852,317 |
10 Apr 2018 | USD | 0.0089 | 0.0089 | 0.0081 | 0.0088 | 0.0088 | -0 (-1.12%) | 254,598 |
9 Apr 2018 | USD | 0.0085 | 0.0089 | 0.008 | 0.0089 | 0.0089 | -0.001 (-10.10%) | 176,001 |
6 Apr 2018 | USD | 0.0099 | 0.0099 | 0.009 | 0.0099 | 0.0099 | +0.001 (+7.61%) | 376,565 |
5 Apr 2018 | USD | 0.0095 | 0.0099 | 0.0092 | 0.0092 | 0.0092 | -0 (-3.16%) | 380,472 |
4 Apr 2018 | USD | 0.0081 | 0.0099 | 0.007 | 0.0095 | 0.0095 | +0.001 (+15.85%) | 5,244,730 |
3 Apr 2018 | USD | 0.0094 | 0.0094 | 0.0082 | 0.0082 | 0.0082 | -0.001 (-12.77%) | 354,980 |
2 Apr 2018 | USD | 0.0093 | 0.0094 | 0.0082 | 0.0094 | 0.0094 | +0 (+1.08%) | 103,931 |
30 Mar 2018 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0 (0.0%) | 0 |