Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 0.043 | 0.044 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 1,506,440 |
26 Sep 2018 | USD | 0.045 | 0.046 | 0.042 | 0.042 | 0.042 | -0.004 (-8.70%) | 2,939,049 |
25 Sep 2018 | USD | 0.047 | 0.048 | 0.043 | 0.046 | 0.046 | -0.002 (-4.17%) | 6,873,447 |
24 Sep 2018 | USD | 0.039 | 0.048 | 0.038 | 0.048 | 0.048 | +0.013 (+37.14%) | 23,573,576 |
21 Sep 2018 | USD | 0.037 | 0.037 | 0.035 | 0.035 | 0.035 | -0.002 (-5.41%) | 4,814,476 |
20 Sep 2018 | USD | 0.039 | 0.039 | 0.037 | 0.037 | 0.037 | -0.001 (-2.63%) | 1,747,135 |
19 Sep 2018 | USD | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 0.0 (0.0%) | 670,220 |
18 Sep 2018 | USD | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | -0.002 (-5%) | 138,388 |
17 Sep 2018 | USD | 0.038 | 0.04 | 0.038 | 0.04 | 0.04 | +0.002 (+5.26%) | 1,214,057 |
14 Sep 2018 | USD | 0.039 | 0.04 | 0.038 | 0.038 | 0.038 | -0.003 (-7.32%) | 3,172,374 |
13 Sep 2018 | USD | 0.037 | 0.042 | 0.037 | 0.041 | 0.041 | +0.005 (+13.89%) | 7,915,191 |
12 Sep 2018 | USD | 0.042 | 0.042 | 0.036 | 0.036 | 0.036 | -0.005 (-12.20%) | 5,202,613 |
11 Sep 2018 | USD | 0.042 | 0.043 | 0.041 | 0.041 | 0.041 | -0.001 (-2.38%) | 1,262,861 |
10 Sep 2018 | USD | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | -0.002 (-4.55%) | 1,562,747 |
7 Sep 2018 | USD | 0.049 | 0.049 | 0.04 | 0.044 | 0.044 | -0.005 (-10.20%) | 3,386,672 |
6 Sep 2018 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 537,357 |
5 Sep 2018 | USD | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | -0.002 (-3.92%) | 548,554 |
4 Sep 2018 | USD | 0.051 | 0.051 | 0.05 | 0.051 | 0.051 | +0.002 (+4.08%) | 232,695 |
3 Sep 2018 | USD | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | -0.002 (-3.92%) | 2,288,528 |
31 Aug 2018 | USD | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 760,533 |
30 Aug 2018 | USD | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | -0.001 (-1.92%) | 1,075,143 |
29 Aug 2018 | USD | 0.052 | 0.053 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 351,652 |
28 Aug 2018 | USD | 0.054 | 0.054 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 1,318,186 |
27 Aug 2018 | USD | 0.053 | 0.056 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 2,285,386 |
24 Aug 2018 | USD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 343,455 |
23 Aug 2018 | USD | 0.053 | 0.054 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 929,015 |
22 Aug 2018 | USD | 0.053 | 0.053 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 536,211 |
21 Aug 2018 | USD | 0.054 | 0.054 | 0.052 | 0.052 | 0.052 | -0.001 (-1.89%) | 912,339 |
20 Aug 2018 | USD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 840,761 |
17 Aug 2018 | USD | 0.056 | 0.056 | 0.053 | 0.053 | 0.053 | -0.002 (-3.64%) | 3,275,911 |