Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | USD | 0.0046 | 0.0066 | 0.0046 | 0.0065 | 0.0065 | +0.002 (+30.00%) | 132,963 |
20 Sep 2018 | USD | 0.0049 | 0.005 | 0.0049 | 0.005 | 0.005 | -0.001 (-16.67%) | 50,000 |
19 Sep 2018 | USD | 0.0067 | 0.0067 | 0.005 | 0.006 | 0.006 | +0.001 (+22.45%) | 83,634 |
18 Sep 2018 | USD | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 0.0049 | 0.0 (0.0%) | 98,270 |
17 Sep 2018 | USD | 0.0048 | 0.005 | 0.0048 | 0.0049 | 0.0049 | +0 (+2.08%) | 1,682 |
14 Sep 2018 | USD | 0.006 | 0.006 | 0.0047 | 0.0048 | 0.0048 | -0.001 (-17.24%) | 94,570 |
13 Sep 2018 | USD | 0.0074 | 0.0074 | 0.0058 | 0.0058 | 0.0058 | +0.001 (+20.83%) | 69,721 |
12 Sep 2018 | USD | 0.0047 | 0.0069 | 0.0047 | 0.0048 | 0.0048 | +0 (+2.13%) | 7,400 |
11 Sep 2018 | USD | 0.0047 | 0.0054 | 0.0047 | 0.0047 | 0.0047 | -0.002 (-26.56%) | 166,415 |
10 Sep 2018 | USD | 0.0042 | 0.0064 | 0.0041 | 0.0064 | 0.0064 | +0 (+6.67%) | 22,781 |
7 Sep 2018 | USD | 0.0074 | 0.0074 | 0.0041 | 0.006 | 0.006 | -0.001 (-18.92%) | 51,220 |
6 Sep 2018 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | +0.003 (+80.49%) | 5,001 |
5 Sep 2018 | USD | 0.0062 | 0.0074 | 0.0041 | 0.0041 | 0.0041 | -0.001 (-14.58%) | 120,026 |
4 Sep 2018 | USD | 0.0054 | 0.0054 | 0.0045 | 0.0048 | 0.0048 | -0.005 (-52.00%) | 43,400 |
3 Sep 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.005 (+92.31%) | 0 |
31 Aug 2018 | USD | 0.0055 | 0.0055 | 0.0043 | 0.0052 | 0.0052 | -0.005 (-48.00%) | 273,922 |
30 Aug 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.004 (+58.73%) | 0 |
29 Aug 2018 | USD | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 0.0063 | +0.001 (+14.55%) | 43,000 |
28 Aug 2018 | USD | 0.0055 | 0.0061 | 0.0055 | 0.0055 | 0.0055 | -0 (-1.79%) | 8,056 |
27 Aug 2018 | USD | 0.0065 | 0.0065 | 0.0055 | 0.0056 | 0.0056 | +0 (+1.82%) | 80,200 |
24 Aug 2018 | USD | 0.006 | 0.006 | 0.0055 | 0.0055 | 0.0055 | -0.001 (-8.33%) | 89,437 |
23 Aug 2018 | USD | 0.0065 | 0.0065 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 20,420 |
22 Aug 2018 | USD | 0.0063 | 0.0064 | 0.006 | 0.006 | 0.006 | -0.001 (-11.76%) | 5,577 |
21 Aug 2018 | USD | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 0.0068 | +0.001 (+13.33%) | 11,025 |
20 Aug 2018 | USD | 0.006 | 0.0065 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 42,300 |
17 Aug 2018 | USD | 0.006 | 0.0069 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 130,085 |
16 Aug 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | -0.001 (-16.67%) | 31,000 |
15 Aug 2018 | USD | 0.0066 | 0.0072 | 0.0066 | 0.0072 | 0.0072 | +0 (+1.41%) | 55,072 |
14 Aug 2018 | USD | 0.0067 | 0.0071 | 0.0067 | 0.0071 | 0.0071 | +0.001 (+9.23%) | 15,075 |
13 Aug 2018 | USD | 0.0065 | 0.0072 | 0.0065 | 0.0065 | 0.0065 | +0.001 (+8.33%) | 53,103 |