Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.005 | 0.0052 | 0.005 | 0.0051 | 0.0051 | +0.001 (+15.91%) | 198,240 |
30 May 2019 | USD | 0.0046 | 0.006 | 0.0044 | 0.0044 | 0.0044 | +0 (+4.76%) | 27,200 |
29 May 2019 | USD | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 0.0042 | -0.001 (-12.50%) | 152,800 |
28 May 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | -0.001 (-11.11%) | 100,000 |
27 May 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0051 | 0.0054 | 0.0051 | 0.0054 | 0.0054 | -0.003 (-32.50%) | 29,600 |
23 May 2019 | USD | 0.0063 | 0.008 | 0.0063 | 0.008 | 0.008 | +0.003 (+60%) | 208,667 |
22 May 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0.001 (-16.67%) | 40,000 |
21 May 2019 | USD | 0.0135 | 0.0135 | 0.006 | 0.006 | 0.006 | -0.002 (-20%) | 100,400 |
20 May 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.0047 | 0.0075 | 0.0047 | 0.0075 | 0.0075 | +0.003 (+66.67%) | 442,067 |
16 May 2019 | USD | 0.0034 | 0.0045 | 0.003 | 0.0045 | 0.0045 | +0.002 (+114.29%) | 650,610 |
15 May 2019 | USD | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | -0.001 (-30%) | 2,200 |
14 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 21,150 |
13 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
8 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 100 |
7 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | -0.001 (-25%) | 133 |
6 May 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 0.0031 | 0.004 | 0.0031 | 0.004 | 0.004 | +0.001 (+25%) | 131,780 |
2 May 2019 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | -0.002 (-40.74%) | 2,700 |
30 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 0.0035 | 0.0054 | 0.0035 | 0.0054 | 0.0054 | +0.002 (+54.29%) | 238,100 |
26 Apr 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 725 |