Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0096 | +0 (+9.09%) | 12,384,059 |
28 May 2019 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0088 | 0.0 (0.0%) | 2,148,301 |
27 May 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0088 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.0011 | 0.0088 | -0 (-8.33%) | 1,570,000 |
23 May 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.0012 | 0.0096 | -0 (-7.69%) | 9,221,527 |
22 May 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0104 | 0.0 (0.0%) | 261,384 |
21 May 2019 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0104 | +0 (+8.33%) | 1,531,501 |
20 May 2019 | USD | 0.0015 | 0.0018 | 0.001 | 0.0012 | 0.0096 | -0 (-20%) | 76,547,038 |
17 May 2019 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.012 | +0 (+7.14%) | 1,805,586 |
16 May 2019 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0112 | 0.0 (0.0%) | 232,000 |
15 May 2019 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0112 | -0 (-6.67%) | 2,384,660 |
14 May 2019 | USD | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 0.012 | +0 (+7.14%) | 9,510,432 |
13 May 2019 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0112 | +0 (+7.69%) | 5,292,800 |
10 May 2019 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0104 | 0.0 (0.0%) | 1,008,000 |
9 May 2019 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 0.0104 | -0 (-7.14%) | 6,704,123 |
8 May 2019 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0112 | -0 (-6.67%) | 3,220,000 |
7 May 2019 | USD | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.012 | +0 (+7.14%) | 6,517,105 |
6 May 2019 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0112 | -0 (-6.67%) | 777,999 |
3 May 2019 | USD | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.012 | 0.0 (0.0%) | 4,486,880 |
2 May 2019 | USD | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.012 | 0.0 (0.0%) | 4,903,405 |
1 May 2019 | USD | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.012 | -0 (-6.25%) | 1,576,038 |
30 Apr 2019 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0128 | -0 (-5.88%) | 3,615,000 |
29 Apr 2019 | USD | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 0.0136 | 0.0 (0.0%) | 1,302,000 |
26 Apr 2019 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 0.0136 | -0 (-5.56%) | 8,735,000 |
25 Apr 2019 | USD | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0144 | +0 (+12.50%) | 3,723,000 |
24 Apr 2019 | USD | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0128 | -0 (-11.11%) | 1,039,128 |
23 Apr 2019 | USD | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0144 | +0 (+12.50%) | 4,817,500 |
22 Apr 2019 | USD | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0128 | 0.0 (0.0%) | 5,170,182 |
19 Apr 2019 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0128 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0128 | +0 (+6.67%) | 648,588 |