Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2018 | USD | 0.029 | 0.029 | 0.025 | 0.027 | 0.0264 | 0.0 (0.0%) | 124,639 |
6 Jul 2018 | USD | 0.027 | 0.03 | 0.027 | 0.027 | 0.0264 | +0.002 (+8%) | 373,500 |
5 Jul 2018 | USD | 0.0187 | 0.0338 | 0.0187 | 0.025 | 0.0244 | +0.004 (+16.28%) | 776,090 |
4 Jul 2018 | USD | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.021 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.025 | 0.0269 | 0.0215 | 0.0215 | 0.021 | -0.004 (-14.34%) | 1,416,751 |
2 Jul 2018 | USD | 0.029 | 0.03 | 0.0251 | 0.0251 | 0.0245 | -0.007 (-21.56%) | 1,224,790 |
29 Jun 2018 | USD | 0.032 | 0.032 | 0.0314 | 0.032 | 0.0313 | 0.0 (0.0%) | 57,700 |
28 Jun 2018 | USD | 0.0379 | 0.0379 | 0.03 | 0.032 | 0.0313 | +0.005 (+18.52%) | 455,421 |
27 Jun 2018 | USD | 0.023 | 0.032 | 0.023 | 0.027 | 0.0264 | -0.003 (-10%) | 122,950 |
26 Jun 2018 | USD | 0.03 | 0.03 | 0.028 | 0.03 | 0.0293 | -0.001 (-3.23%) | 394,997 |
25 Jun 2018 | USD | 0.031 | 0.0311 | 0.031 | 0.031 | 0.0303 | 0.0 (0.0%) | 420,000 |
22 Jun 2018 | USD | 0.032 | 0.032 | 0.03 | 0.031 | 0.0303 | +0.001 (+3.33%) | 766,975 |
21 Jun 2018 | USD | 0.0309 | 0.032 | 0.03 | 0.03 | 0.0293 | 0.0 (0.0%) | 239,000 |
20 Jun 2018 | USD | 0.036 | 0.036 | 0.03 | 0.03 | 0.0293 | -0.004 (-11.76%) | 538,035 |
19 Jun 2018 | USD | 0.032 | 0.035 | 0.0319 | 0.034 | 0.0332 | -0.002 (-5.56%) | 884,029 |
18 Jun 2018 | USD | 0.038 | 0.038 | 0.032 | 0.036 | 0.0352 | -0.002 (-4%) | 322,250 |
15 Jun 2018 | USD | 0.038 | 0.038 | 0.0375 | 0.0375 | 0.0367 | +0.004 (+10.29%) | 6,500 |
14 Jun 2018 | USD | 0.038 | 0.038 | 0.034 | 0.034 | 0.0332 | -0.003 (-8.11%) | 13,000 |
13 Jun 2018 | USD | 0.032 | 0.038 | 0.032 | 0.037 | 0.0362 | -0.001 (-2.63%) | 134,000 |
12 Jun 2018 | USD | 0.039 | 0.039 | 0.038 | 0.038 | 0.0372 | 0.0 (0.0%) | 24,500 |
11 Jun 2018 | USD | 0.032 | 0.038 | 0.032 | 0.038 | 0.0372 | 0.0 (0.0%) | 171,465 |
8 Jun 2018 | USD | 0.038 | 0.038 | 0.0345 | 0.038 | 0.0372 | 0.0 (0.0%) | 38,157 |
7 Jun 2018 | USD | 0.037 | 0.038 | 0.032 | 0.038 | 0.0372 | +0.001 (+2.70%) | 295,328 |
6 Jun 2018 | USD | 0.033 | 0.037 | 0.033 | 0.037 | 0.0362 | +0.001 (+2.78%) | 44,966 |
5 Jun 2018 | USD | 0.035 | 0.037 | 0.034 | 0.036 | 0.0352 | -0.002 (-5.26%) | 220,425 |
4 Jun 2018 | USD | 0.0353 | 0.038 | 0.0353 | 0.038 | 0.0372 | 0.0 (0.0%) | 31,120 |
1 Jun 2018 | USD | 0.038 | 0.038 | 0.035 | 0.038 | 0.0372 | 0.0 (0.0%) | 245,000 |
31 May 2018 | USD | 0.04 | 0.04 | 0.035 | 0.038 | 0.0372 | -0.001 (-2.56%) | 317,524 |
30 May 2018 | USD | 0.035 | 0.039 | 0.035 | 0.039 | 0.0381 | -0.001 (-2.50%) | 104,600 |
29 May 2018 | USD | 0.032 | 0.04 | 0.032 | 0.04 | 0.0391 | +0.008 (+25%) | 338,000 |