Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 0.0035 | 0.0035 | 0.0026 | 0.0031 | 124 | -0.001 (-18.42%) | 1,239,168 |
20 Nov 2018 | USD | 0.0037 | 0.0038 | 0.0023 | 0.0038 | 152 | -0 (-5%) | 6,447,241 |
19 Nov 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 160 | -0 (-2.44%) | 175,910 |
16 Nov 2018 | USD | 0.0037 | 0.0045 | 0.0036 | 0.0041 | 164 | +0.001 (+17.14%) | 1,994,000 |
15 Nov 2018 | USD | 0.0034 | 0.004 | 0.0033 | 0.0035 | 140 | 0.0 (0.0%) | 260,547 |
14 Nov 2018 | USD | 0.0034 | 0.0035 | 0.0034 | 0.0035 | 140 | -0 (-10.26%) | 287,702 |
13 Nov 2018 | USD | 0.0035 | 0.0044 | 0.0035 | 0.0039 | 156 | -0.001 (-22%) | 831,964 |
12 Nov 2018 | USD | 0.004 | 0.005 | 0.0035 | 0.005 | 200 | -0 (-1.96%) | 1,140,920 |
9 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 204 | 0.0 (0.0%) | 2,000 |
8 Nov 2018 | USD | 0.0043 | 0.0053 | 0.0035 | 0.0051 | 204 | +0.001 (+27.50%) | 1,322,546 |
7 Nov 2018 | USD | 0.0038 | 0.0052 | 0.0038 | 0.004 | 160 | +0 (+2.56%) | 2,537,470 |
6 Nov 2018 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 156 | 0.0 (0.0%) | 90,000 |
5 Nov 2018 | USD | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 156 | -0 (-4.88%) | 210,000 |
2 Nov 2018 | USD | 0.004 | 0.0045 | 0.004 | 0.0041 | 164 | -0.001 (-18%) | 1,375,252 |
1 Nov 2018 | USD | 0.0039 | 0.005 | 0.0039 | 0.005 | 200 | +0.001 (+25%) | 672,330 |
31 Oct 2018 | USD | 0.0043 | 0.005 | 0.004 | 0.004 | 160 | -0.001 (-11.11%) | 182,794 |
30 Oct 2018 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 180 | 0.0 (0.0%) | 0 |
29 Oct 2018 | USD | 0.0048 | 0.0055 | 0.004 | 0.0045 | 180 | -0.001 (-23.73%) | 261,104 |
26 Oct 2018 | USD | 0.0045 | 0.0059 | 0.0034 | 0.0059 | 236 | +0 (+7.27%) | 1,328,776 |
25 Oct 2018 | USD | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 220 | 0.0 (0.0%) | 400,100 |
24 Oct 2018 | USD | 0.0043 | 0.0055 | 0.0043 | 0.0055 | 220 | +0.001 (+14.58%) | 680,000 |
23 Oct 2018 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 192 | +0.001 (+11.63%) | 60,000 |
22 Oct 2018 | USD | 0.0042 | 0.0048 | 0.0042 | 0.0043 | 172 | +0 (+2.38%) | 1,096,546 |
19 Oct 2018 | USD | 0.0042 | 0.0048 | 0.0042 | 0.0042 | 168 | -0 (-8.70%) | 61,510 |
18 Oct 2018 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 184 | -0.001 (-9.80%) | 400,000 |
17 Oct 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 204 | -0 (-1.92%) | 683,467 |
16 Oct 2018 | USD | 0.0052 | 0.0055 | 0.0052 | 0.0052 | 208 | +0 (+6.12%) | 560,000 |
15 Oct 2018 | USD | 0.0045 | 0.0052 | 0.0042 | 0.0049 | 196 | -0 (-5.77%) | 119,988 |
12 Oct 2018 | USD | 0.005 | 0.0052 | 0.0047 | 0.0052 | 208 | 0.0 (0.0%) | 51,250 |
11 Oct 2018 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 208 | -0 (-1.89%) | 180,663 |