Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.1785 | -0.001 (-15%) | 5,000 |
2 Nov 2018 | USD | 0.0051 | 0.006 | 0.0051 | 0.006 | 0.21 | +0 (+7.14%) | 32,300 |
1 Nov 2018 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.196 | +0.001 (+9.80%) | 34,700 |
31 Oct 2018 | USD | 0.0033 | 0.0068 | 0.0033 | 0.0051 | 0.1785 | -0.002 (-26.09%) | 111,700 |
30 Oct 2018 | USD | 0.006 | 0.0069 | 0.0051 | 0.0069 | 0.2415 | -0.001 (-6.76%) | 24,600 |
29 Oct 2018 | USD | 0.006 | 0.0081 | 0.006 | 0.0074 | 0.259 | +0.001 (+15.63%) | 21,100 |
26 Oct 2018 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.224 | 0.0 (0.0%) | 0 |
25 Oct 2018 | USD | 0.006 | 0.0081 | 0.006 | 0.0064 | 0.224 | -0 (-3.03%) | 33,784 |
24 Oct 2018 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.231 | +0 (+1.54%) | 1,000 |
23 Oct 2018 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.2275 | 0.0 (0.0%) | 0 |
22 Oct 2018 | USD | 0.008 | 0.008 | 0.006 | 0.0065 | 0.2275 | -0.002 (-20.73%) | 295,000 |
19 Oct 2018 | USD | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.287 | 0.0 (0.0%) | 0 |
18 Oct 2018 | USD | 0.006 | 0.0082 | 0.006 | 0.0082 | 0.287 | +0.001 (+13.89%) | 14,000 |
17 Oct 2018 | USD | 0.0082 | 0.0082 | 0.0061 | 0.0072 | 0.252 | -0.001 (-12.20%) | 7,000 |
16 Oct 2018 | USD | 0.0038 | 0.0082 | 0.0038 | 0.0082 | 0.287 | +0.002 (+24.24%) | 30,000 |
15 Oct 2018 | USD | 0.0078 | 0.0089 | 0.0056 | 0.0066 | 0.231 | +0 (+1.54%) | 78,926 |
12 Oct 2018 | USD | 0.0067 | 0.0074 | 0.0065 | 0.0065 | 0.2275 | -0 (-1.52%) | 131,500 |
11 Oct 2018 | USD | 0.0066 | 0.0082 | 0.0066 | 0.0066 | 0.231 | -0.001 (-14.29%) | 18,200 |
10 Oct 2018 | USD | 0.0082 | 0.0082 | 0.0066 | 0.0077 | 0.2695 | -0 (-4.94%) | 40,690 |
9 Oct 2018 | USD | 0.0066 | 0.009 | 0.0066 | 0.0081 | 0.2835 | +0.002 (+22.73%) | 63,036 |
8 Oct 2018 | USD | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 0.231 | -0 (-1.49%) | 25,999 |
5 Oct 2018 | USD | 0.0067 | 0.0068 | 0.0065 | 0.0067 | 0.2345 | 0.0 (0.0%) | 42,599 |
4 Oct 2018 | USD | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 0.2345 | +0 (+1.52%) | 96,506 |
3 Oct 2018 | USD | 0.0065 | 0.0082 | 0.0065 | 0.0066 | 0.231 | -0 (-5.71%) | 171,611 |
2 Oct 2018 | USD | 0.0081 | 0.0082 | 0.007 | 0.007 | 0.245 | 0.0 (0.0%) | 135,799 |
1 Oct 2018 | USD | 0.007 | 0.0087 | 0.007 | 0.007 | 0.245 | +0.001 (+7.69%) | 24,000 |
28 Sep 2018 | USD | 0.0066 | 0.0082 | 0.0065 | 0.0065 | 0.2275 | -0.002 (-24.42%) | 64,200 |
27 Sep 2018 | USD | 0.0066 | 0.0086 | 0.0066 | 0.0086 | 0.301 | -0 (-2.27%) | 3,480 |
26 Sep 2018 | USD | 0.0075 | 0.0088 | 0.0075 | 0.0088 | 0.308 | +0 (+3.53%) | 27,082 |
25 Sep 2018 | USD | 0.0067 | 0.0086 | 0.0066 | 0.0085 | 0.2975 | +0.002 (+28.79%) | 19,500 |