Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | USD | 0.25 | 0.37 | 0.17 | 0.37 | 0.37 | +0.115 (+45.10%) | 38,195 |
3 May 2019 | USD | 0.2 | 0.37 | 0.2 | 0.255 | 0.255 | +0.055 (+27.50%) | 95,978 |
2 May 2019 | USD | 0.295 | 0.295 | 0.2 | 0.2 | 0.2 | +0.09 (+81.82%) | 2,225 |
1 May 2019 | USD | 0.28 | 0.35 | 0.11 | 0.11 | 0.11 | -0.09 (-45%) | 94,600 |
30 Apr 2019 | USD | 0.0264 | 0.22 | 0.0264 | 0.2 | 0.2 | -0.14 (-41.18%) | 6,316 |
29 Apr 2019 | USD | 0.15 | 0.34 | 0.15 | 0.34 | 0.34 | +0.19 (+126.67%) | 106,238 |
26 Apr 2019 | USD | 0.318 | 0.318 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | 12,500 |
25 Apr 2019 | USD | 0.3 | 0.3 | 0.13 | 0.13 | 0.13 | +0.01 (+8.33%) | 4,055 |
24 Apr 2019 | USD | 0.295 | 0.295 | 0.12 | 0.12 | 0.12 | -0.17 (-58.62%) | 9,530 |
23 Apr 2019 | USD | 0.12 | 0.29 | 0.1 | 0.29 | 0.29 | +0.17 (+141.67%) | 92,089 |
22 Apr 2019 | USD | 0.14 | 0.25 | 0.12 | 0.12 | 0.12 | +0.06 (+100%) | 46,900 |
19 Apr 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 0.2 | 0.2 | 0.06 | 0.06 | 0.06 | -0.085 (-58.62%) | 12,900 |
16 Apr 2019 | USD | 0.05 | 0.145 | 0.05 | 0.145 | 0.145 | 0.0 (0.0%) | 68,500 |
15 Apr 2019 | USD | 0.01 | 0.15 | 0.01 | 0.145 | 0.145 | +0.095 (+190.00%) | 13,800 |
12 Apr 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | +0.03 (+150.00%) | 51,120 |
10 Apr 2019 | USD | 0.0519 | 0.1 | 0.02 | 0.02 | 0.02 | -0.032 (-61.17%) | 55,041 |
9 Apr 2019 | USD | 0.01 | 0.0515 | 0.01 | 0.0515 | 0.0515 | +0.011 (+28.75%) | 13,815 |
8 Apr 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.03 (+300.00%) | 2,850 |
4 Apr 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 (-75%) | 400 |
3 Apr 2019 | USD | 0.0499 | 0.0499 | 0.04 | 0.04 | 0.04 | -0.01 (-19.84%) | 2,000 |
2 Apr 2019 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | +0.045 (+898.00%) | 6,093 |
1 Apr 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
29 Mar 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
28 Mar 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
27 Mar 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0.045 (-90.00%) | 1,000 |
26 Mar 2019 | USD | 0.051 | 0.051 | 0.05 | 0.05 | 0.05 | +0.009 (+21.95%) | 10,035 |