Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 0.0044 | 0.0044 | 0.0032 | 0.0034 | 0.068 | -0.001 (-19.05%) | 38,905,828 |
16 May 2018 | USD | 0.004 | 0.0042 | 0.003 | 0.0042 | 0.084 | 0.0 (0.0%) | 103,640,216 |
15 May 2018 | USD | 0.0043 | 0.0047 | 0.0035 | 0.0042 | 0.084 | -0 (-2.33%) | 78,044,986 |
14 May 2018 | USD | 0.006 | 0.006 | 0.004 | 0.0043 | 0.086 | -0.002 (-28.33%) | 58,613,032 |
11 May 2018 | USD | 0.0066 | 0.007 | 0.005 | 0.006 | 0.12 | -0.001 (-9.09%) | 36,004,188 |
10 May 2018 | USD | 0.0074 | 0.0082 | 0.0059 | 0.0066 | 0.132 | -0 (-5.71%) | 46,226,653 |
9 May 2018 | USD | 0.0088 | 0.0095 | 0.0063 | 0.007 | 0.14 | -0.002 (-19.54%) | 71,058,826 |
8 May 2018 | USD | 0.0082 | 0.0107 | 0.008 | 0.0087 | 0.174 | +0.001 (+6.10%) | 61,224,049 |
7 May 2018 | USD | 0.0073 | 0.0085 | 0.006 | 0.0082 | 0.164 | +0.001 (+17.14%) | 77,571,184 |
4 May 2018 | USD | 0.0078 | 0.0085 | 0.0058 | 0.007 | 0.14 | -0 (-1.41%) | 47,790,675 |
3 May 2018 | USD | 0.0049 | 0.0074 | 0.0045 | 0.0071 | 0.142 | +0.002 (+44.90%) | 86,781,591 |
2 May 2018 | USD | 0.0043 | 0.0051 | 0.0035 | 0.0049 | 0.098 | +0 (+8.89%) | 48,644,536 |
1 May 2018 | USD | 0.0047 | 0.006 | 0.0037 | 0.0045 | 0.09 | 0.0 (0.0%) | 63,662,354 |
30 Apr 2018 | USD | 0.005 | 0.0067 | 0.0039 | 0.0045 | 0.09 | -0 (-8.16%) | 132,644,953 |
27 Apr 2018 | USD | 0.0034 | 0.0052 | 0.0031 | 0.0049 | 0.098 | +0.002 (+63.33%) | 102,362,902 |
26 Apr 2018 | USD | 0.002 | 0.0033 | 0.002 | 0.003 | 0.06 | +0.001 (+57.89%) | 184,595,467 |
25 Apr 2018 | USD | 0.0008 | 0.002 | 0.0008 | 0.0019 | 0.038 | +0.001 (+111.11%) | 69,723,702 |
24 Apr 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.0009 | 0.018 | 0.0 (0.0%) | 2,152,500 |
23 Apr 2018 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.018 | 0.0 (0.0%) | 2,210,000 |
20 Apr 2018 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.018 | 0.0 (0.0%) | 900,000 |
19 Apr 2018 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.018 | 0.0 (0.0%) | 1,045,000 |
18 Apr 2018 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 0.018 | -0 (-10%) | 4,143,042 |
17 Apr 2018 | USD | 0.0009 | 0.0011 | 0.0008 | 0.001 | 0.02 | +0 (+11.11%) | 15,797,833 |
16 Apr 2018 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.018 | 0.0 (0.0%) | 5,254,400 |
13 Apr 2018 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.018 | 0.0 (0.0%) | 2,495,294 |
12 Apr 2018 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 0.018 | -0 (-10%) | 3,261,322 |
11 Apr 2018 | USD | 0.0009 | 0.001 | 0.0008 | 0.001 | 0.02 | 0.0 (0.0%) | 3,274,230 |
10 Apr 2018 | USD | 0.001 | 0.001 | 0.0008 | 0.001 | 0.02 | -0 (-16.67%) | 57,451,192 |
9 Apr 2018 | USD | 0.0012 | 0.0012 | 0.001 | 0.0012 | 0.024 | -0 (-7.69%) | 13,581,920 |
6 Apr 2018 | USD | 0.001 | 0.0013 | 0.001 | 0.0013 | 0.026 | +0 (+8.33%) | 12,162,837 |