Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.03 | 0.0442 | 0.0261 | 0.0438 | 0.0438 | -0.001 (-1.13%) | 53,302 |
6 Dec 2018 | USD | 0.0443 | 0.0443 | 0.038 | 0.0443 | 0.0443 | +0.014 (+47.67%) | 2,277 |
4 Dec 2018 | USD | 0.0313 | 0.044 | 0.025 | 0.03 | 0.03 | -0.014 (-32.28%) | 153,597 |
3 Dec 2018 | USD | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0 (0.0%) | 0 |
30 Nov 2018 | USD | 0.0325 | 0.0443 | 0.0313 | 0.0443 | 0.0443 | 0.0 (0.0%) | 14,513 |
29 Nov 2018 | USD | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0 (0.0%) | 0 |
28 Nov 2018 | USD | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0 (0.0%) | 1,010 |
27 Nov 2018 | USD | 0.0439 | 0.0443 | 0.0439 | 0.0443 | 0.0443 | +0.002 (+5.48%) | 4,000 |
26 Nov 2018 | USD | 0.044 | 0.0443 | 0.0419 | 0.042 | 0.042 | +0.011 (+34.62%) | 55,387 |
23 Nov 2018 | USD | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0312 | 0.0419 | 0.0312 | 0.0312 | 0.0312 | -0.013 (-29.57%) | 3,756 |
20 Nov 2018 | USD | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | +0.004 (+10.75%) | 6,060 |
19 Nov 2018 | USD | 0.0419 | 0.0419 | 0.04 | 0.04 | 0.04 | +0.017 (+73.91%) | 12,986 |
16 Nov 2018 | USD | 0.0262 | 0.0299 | 0.023 | 0.023 | 0.023 | -0.022 (-48.55%) | 300,000 |
15 Nov 2018 | USD | 0.033 | 0.0447 | 0.0317 | 0.0447 | 0.0447 | 0.0 (0.0%) | 33,730 |
14 Nov 2018 | USD | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0 (0.0%) | 0 |
13 Nov 2018 | USD | 0.042 | 0.0447 | 0.042 | 0.0447 | 0.0447 | 0.0 (0.0%) | 28,120 |
12 Nov 2018 | USD | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0 (0.0%) | 0 |
9 Nov 2018 | USD | 0.04 | 0.0447 | 0.04 | 0.0447 | 0.0447 | +0.005 (+11.75%) | 8,941 |
8 Nov 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.008 (+26.18%) | 625 |
7 Nov 2018 | USD | 0.0318 | 0.0318 | 0.0317 | 0.0317 | 0.0317 | -0.008 (-20.55%) | 35,514 |
6 Nov 2018 | USD | 0.0256 | 0.0399 | 0.0256 | 0.0399 | 0.0399 | +0.009 (+27.88%) | 1,540 |
5 Nov 2018 | USD | 0.04 | 0.04 | 0.0312 | 0.0312 | 0.0312 | -0.013 (-30.20%) | 47,738 |
2 Nov 2018 | USD | 0.0395 | 0.0447 | 0.036 | 0.0447 | 0.0447 | +0.005 (+13.16%) | 122,433 |
1 Nov 2018 | USD | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0 (0.0%) | 38,800 |
31 Oct 2018 | USD | 0.0393 | 0.0395 | 0.0393 | 0.0395 | 0.0395 | +0.004 (+11.27%) | 11,886 |
30 Oct 2018 | USD | 0.0395 | 0.0395 | 0.0355 | 0.0355 | 0.0355 | -0.004 (-10.13%) | 4,502 |
29 Oct 2018 | USD | 0.0394 | 0.0395 | 0.0394 | 0.0395 | 0.0395 | 0.0 (0.0%) | 5,000 |
26 Oct 2018 | USD | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | +0.009 (+28.25%) | 1,953 |