Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | USD | 0.0046 | 0.0055 | 0.0046 | 0.005 | 0.005 | +0 (+4.17%) | 84,248 |
1 Nov 2018 | USD | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 0.0048 | -0 (-2.04%) | 11,265 |
31 Oct 2018 | USD | 0.0038 | 0.0049 | 0.0038 | 0.0049 | 0.0049 | +0.001 (+16.67%) | 32,500 |
30 Oct 2018 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | -0.001 (-23.64%) | 701 |
29 Oct 2018 | USD | 0.011 | 0.0152 | 0.0042 | 0.0055 | 0.0055 | -0.001 (-17.91%) | 404,948 |
26 Oct 2018 | USD | 0.0053 | 0.0088 | 0.0049 | 0.0067 | 0.0067 | +0.002 (+52.27%) | 620,028 |
25 Oct 2018 | USD | 0.0044 | 0.0044 | 0.0041 | 0.0044 | 0.0044 | +0.001 (+15.79%) | 36,000 |
24 Oct 2018 | USD | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 3,014 |
23 Oct 2018 | USD | 0.0035 | 0.0038 | 0.0034 | 0.0038 | 0.0038 | 0.0 (0.0%) | 34,337 |
22 Oct 2018 | USD | 0.0045 | 0.0045 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 17,500 |
19 Oct 2018 | USD | 0.0038 | 0.0045 | 0.0038 | 0.0038 | 0.0038 | -0.001 (-15.56%) | 86,711 |
18 Oct 2018 | USD | 0.0044 | 0.0053 | 0.0044 | 0.0045 | 0.0045 | -0.001 (-16.67%) | 27,000 |
17 Oct 2018 | USD | 0.0032 | 0.0054 | 0.0032 | 0.0054 | 0.0054 | +0 (+5.88%) | 20,780 |
16 Oct 2018 | USD | 0.0056 | 0.0056 | 0.0046 | 0.0051 | 0.0051 | +0.001 (+15.91%) | 48,247 |
15 Oct 2018 | USD | 0.0041 | 0.0058 | 0.0041 | 0.0044 | 0.0044 | +0.001 (+12.82%) | 836,249 |
12 Oct 2018 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | +0.001 (+14.71%) | 23,400 |
11 Oct 2018 | USD | 0.004 | 0.004 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 40,723 |
10 Oct 2018 | USD | 0.0041 | 0.0041 | 0.0032 | 0.0034 | 0.0034 | -0.001 (-15%) | 47,100 |
9 Oct 2018 | USD | 0.0041 | 0.0041 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 80,698 |
8 Oct 2018 | USD | 0.004 | 0.0043 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 185,075 |
5 Oct 2018 | USD | 0.0059 | 0.0059 | 0.004 | 0.004 | 0.004 | -0 (-2.44%) | 7,000 |
4 Oct 2018 | USD | 0.0059 | 0.0059 | 0.0033 | 0.0041 | 0.0041 | 0.0 (0.0%) | 37,400 |
3 Oct 2018 | USD | 0.0035 | 0.0041 | 0.0035 | 0.0041 | 0.0041 | 0.0 (0.0%) | 45,637 |
2 Oct 2018 | USD | 0.0062 | 0.0065 | 0.003 | 0.0041 | 0.0041 | -0 (-2.38%) | 750,332 |
1 Oct 2018 | USD | 0.0051 | 0.0065 | 0.0042 | 0.0042 | 0.0042 | -0 (-8.70%) | 222,811 |
28 Sep 2018 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0046 | 0.0046 | -0.005 (-54%) | 127,025 |
27 Sep 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.005 (+96.08%) | 0 |
26 Sep 2018 | USD | 0.0051 | 0.0051 | 0.0043 | 0.0051 | 0.0051 | 0.0 (0.0%) | 20,007 |
25 Sep 2018 | USD | 0.0041 | 0.0064 | 0.0041 | 0.0051 | 0.0051 | +0 (+8.51%) | 330,316 |
24 Sep 2018 | USD | 0.0068 | 0.0068 | 0.0047 | 0.0047 | 0.0047 | -0.002 (-27.69%) | 24,567 |