Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 0.0085 | 0.012 | 0.0085 | 0.009 | 0.315 | +0.001 (+11.11%) | 111,774 |
10 Aug 2018 | USD | 0.009 | 0.012 | 0.0075 | 0.0081 | 0.2835 | -0 (-4.71%) | 193,916 |
9 Aug 2018 | USD | 0.0075 | 0.009 | 0.0075 | 0.0085 | 0.2975 | +0.001 (+6.25%) | 81,444 |
8 Aug 2018 | USD | 0.008 | 0.01 | 0.007 | 0.008 | 0.28 | 0.0 (0.0%) | 80,500 |
7 Aug 2018 | USD | 0.012 | 0.012 | 0.008 | 0.008 | 0.28 | -0.004 (-33.33%) | 150,520 |
6 Aug 2018 | USD | 0.008 | 0.012 | 0.0072 | 0.012 | 0.42 | +0.002 (+20%) | 179,776 |
3 Aug 2018 | USD | 0.0152 | 0.0152 | 0.01 | 0.01 | 0.35 | -0.003 (-23.08%) | 144,611 |
2 Aug 2018 | USD | 0.0141 | 0.0141 | 0.01 | 0.013 | 0.455 | +0.001 (+6.56%) | 217,981 |
1 Aug 2018 | USD | 0.013 | 0.013 | 0.009 | 0.0122 | 0.427 | +0.005 (+62.67%) | 196,151 |
31 Jul 2018 | USD | 0.0163 | 0.0163 | 0.0066 | 0.0075 | 0.2625 | -0.006 (-44.03%) | 789,703 |
30 Jul 2018 | USD | 0.017 | 0.017 | 0.01 | 0.0134 | 0.469 | +0.006 (+71.79%) | 3,617,791 |
27 Jul 2018 | USD | 0.0068 | 0.0115 | 0.0068 | 0.0078 | 0.273 | +0 (+2.63%) | 45,957 |
26 Jul 2018 | USD | 0.01 | 0.0114 | 0.0076 | 0.0076 | 0.266 | -0.004 (-36.13%) | 51,500 |
25 Jul 2018 | USD | 0.0125 | 0.0125 | 0.0077 | 0.0119 | 0.4165 | +0.004 (+56.58%) | 14,000 |
24 Jul 2018 | USD | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.266 | 0.0 (0.0%) | 12,470 |
23 Jul 2018 | USD | 0.0072 | 0.0129 | 0.0072 | 0.0076 | 0.266 | -0.001 (-15.56%) | 103,796 |
20 Jul 2018 | USD | 0.01 | 0.0167 | 0.0072 | 0.009 | 0.315 | -0.001 (-10.00%) | 121,454 |
19 Jul 2018 | USD | 0.0094 | 0.01 | 0.0094 | 0.01 | 0.35 | -0 (-2.91%) | 14,890 |
18 Jul 2018 | USD | 0.0105 | 0.0116 | 0.01 | 0.0103 | 0.3605 | -0 (-1.90%) | 41,400 |
17 Jul 2018 | USD | 0.0162 | 0.0162 | 0.0105 | 0.0105 | 0.3675 | 0.0 (0.0%) | 30,360 |
16 Jul 2018 | USD | 0.0081 | 0.0105 | 0.0081 | 0.0105 | 0.3675 | -0.001 (-4.55%) | 5,500 |
13 Jul 2018 | USD | 0.01 | 0.011 | 0.01 | 0.011 | 0.385 | +0.001 (+10.00%) | 54,000 |
12 Jul 2018 | USD | 0.0101 | 0.012 | 0.01 | 0.01 | 0.35 | -0.001 (-9.09%) | 108,485 |
11 Jul 2018 | USD | 0.01 | 0.0133 | 0.01 | 0.011 | 0.385 | +0.001 (+10.00%) | 43,277 |
10 Jul 2018 | USD | 0.0067 | 0.01 | 0.0067 | 0.01 | 0.35 | 0.0 (0.0%) | 34,917 |
9 Jul 2018 | USD | 0.0067 | 0.0134 | 0.0067 | 0.01 | 0.35 | -0.001 (-9.09%) | 65,636 |
6 Jul 2018 | USD | 0.011 | 0.0133 | 0.011 | 0.011 | 0.385 | 0.0 (0.0%) | 51,161 |
5 Jul 2018 | USD | 0.011 | 0.0125 | 0.01 | 0.011 | 0.385 | +0.001 (+10.00%) | 32,350 |
4 Jul 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.35 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0125 | 0.0125 | 0.01 | 0.01 | 0.35 | -0.003 (-20%) | 55,100 |