Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.03 | 0.037 | 0.0261 | 0.03 | 0.03 | 0.0 (0.0%) | 122,014 |
4 Dec 2018 | USD | 0.0249 | 0.0383 | 0.0249 | 0.03 | 0.03 | +0.004 (+16.73%) | 125,758 |
3 Dec 2018 | USD | 0.0367 | 0.0376 | 0.0257 | 0.0257 | 0.0257 | -0.012 (-31.65%) | 111,833 |
30 Nov 2018 | USD | 0.03 | 0.0377 | 0.025 | 0.0376 | 0.0376 | +0.008 (+27.89%) | 227,731 |
29 Nov 2018 | USD | 0.03 | 0.03 | 0.023 | 0.0294 | 0.0294 | -0.016 (-35.24%) | 172,027 |
28 Nov 2018 | USD | 0.03 | 0.048 | 0.03 | 0.0454 | 0.0454 | +0.025 (+127.00%) | 116,900 |
27 Nov 2018 | USD | 0.025 | 0.0495 | 0.02 | 0.02 | 0.02 | -0.03 (-59.76%) | 131,286 |
26 Nov 2018 | USD | 0.05 | 0.067 | 0.0497 | 0.0497 | 0.0497 | 0.0 (0.0%) | 44,823 |
23 Nov 2018 | USD | 0.0499 | 0.0499 | 0.042 | 0.0497 | 0.0497 | +0.02 (+65.67%) | 33,802 |
22 Nov 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.03 | 0.0499 | 0.0295 | 0.03 | 0.03 | 0.0 (0.0%) | 171,051 |
20 Nov 2018 | USD | 0.0499 | 0.0499 | 0.0225 | 0.03 | 0.03 | +0.009 (+42.86%) | 176,400 |
19 Nov 2018 | USD | 0.03 | 0.03 | 0.02 | 0.021 | 0.021 | -0.009 (-30.00%) | 262,333 |
16 Nov 2018 | USD | 0.035 | 0.0499 | 0.019 | 0.03 | 0.03 | 0.0 (0.0%) | 76,200 |
15 Nov 2018 | USD | 0.022 | 0.03 | 0.022 | 0.03 | 0.03 | +0.008 (+36.36%) | 317,098 |
14 Nov 2018 | USD | 0.04 | 0.04 | 0.0116 | 0.022 | 0.022 | -0.018 (-45%) | 630,205 |
13 Nov 2018 | USD | 0.043 | 0.0582 | 0.038 | 0.04 | 0.04 | -0.005 (-10.91%) | 179,805 |
12 Nov 2018 | USD | 0.06 | 0.06 | 0.0449 | 0.0449 | 0.0449 | -0.014 (-23.90%) | 181,251 |
9 Nov 2018 | USD | 0.0731 | 0.0731 | 0.046 | 0.059 | 0.059 | -0.014 (-19.29%) | 140,044 |
8 Nov 2018 | USD | 0.0731 | 0.0784 | 0.0731 | 0.0731 | 0.0731 | -0.005 (-6.88%) | 32,287 |
7 Nov 2018 | USD | 0.073 | 0.085 | 0.07 | 0.0785 | 0.0785 | -0.006 (-7.65%) | 48,322 |
6 Nov 2018 | USD | 0.0819 | 0.0888 | 0.0623 | 0.085 | 0.085 | -0.004 (-4.28%) | 110,711 |
5 Nov 2018 | USD | 0.089 | 0.089 | 0.0614 | 0.0888 | 0.0888 | -0 (-0.22%) | 135,023 |
2 Nov 2018 | USD | 0.089 | 0.089 | 0.0461 | 0.089 | 0.089 | +0.004 (+4.95%) | 164,447 |
1 Nov 2018 | USD | 0.06 | 0.0848 | 0.048 | 0.0848 | 0.0848 | -0.005 (-5.78%) | 90,612 |
31 Oct 2018 | USD | 0.1 | 0.11 | 0.02 | 0.09 | 0.09 | -0.06 (-40%) | 149,325 |
30 Oct 2018 | USD | 0.19 | 0.2 | 0.023 | 0.15 | 0.15 | +0.102 (+212.50%) | 10,727 |
30 Oct 2018 |
|
|||||||
29 Oct 2018 | USD | 0.003 | 0.003 | 0.0019 | 0.0024 | 0.048 | -0.001 (-27.27%) | 2,290,506 |
26 Oct 2018 | USD | 0.0027 | 0.0033 | 0.0024 | 0.0033 | 0.066 | +0.001 (+26.92%) | 2,361,545 |
25 Oct 2018 | USD | 0.003 | 0.003 | 0.0026 | 0.0026 | 0.052 | -0 (-13.33%) | 1,768,503 |