Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 1,200 | -0.005 (-14.29%) | 505 |
5 Jun 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 1,400 | +0.005 (+16.67%) | 5,000 |
4 Jun 2018 | USD | 0.0301 | 0.0301 | 0.03 | 0.03 | 1,200 | -0.006 (-16.67%) | 50,000 |
1 Jun 2018 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 1,440 | +0.006 (+20%) | 1,600 |
31 May 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 1,200 | 0.0 (0.0%) | 0 |
30 May 2018 | USD | 0.0325 | 0.0379 | 0.0251 | 0.03 | 1,200 | -0.005 (-14.29%) | 253,430 |
29 May 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 1,400 | -0.005 (-12.50%) | 38,000 |
28 May 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 1,600 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.04 | 0.04 | 0.0399 | 0.04 | 1,600 | +0.001 (+3.36%) | 41,000 |
24 May 2018 | USD | 0.036 | 0.04 | 0.035 | 0.0387 | 1,548 | -0 (-0.77%) | 152,400 |
23 May 2018 | USD | 0.037 | 0.039 | 0.036 | 0.039 | 1,560 | +0.002 (+5.41%) | 89,000 |
22 May 2018 | USD | 0.0371 | 0.04 | 0.037 | 0.037 | 1,480 | +0.001 (+2.78%) | 109,622 |
21 May 2018 | USD | 0.042 | 0.0426 | 0.036 | 0.036 | 1,440 | -0.007 (-15.69%) | 101,200 |
18 May 2018 | USD | 0.048 | 0.048 | 0.04 | 0.0427 | 1,708 | -0.006 (-12.86%) | 150,027 |
17 May 2018 | USD | 0.051 | 0.051 | 0.041 | 0.049 | 1,960 | -0.011 (-18.33%) | 101,849 |
16 May 2018 | USD | 0.041 | 0.06 | 0.041 | 0.06 | 2,400 | +0.002 (+3.81%) | 300 |
15 May 2018 | USD | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 2,312 | 0.0 (0.0%) | 0 |
14 May 2018 | USD | 0.059 | 0.059 | 0.0578 | 0.0578 | 2,312 | -0.006 (-9.69%) | 2,600 |
11 May 2018 | USD | 0.0635 | 0.064 | 0.0635 | 0.064 | 2,560 | +0.023 (+56.10%) | 40,000 |
10 May 2018 | USD | 0.0402 | 0.055 | 0.0402 | 0.041 | 1,640 | -0.004 (-9.69%) | 350,200 |
9 May 2018 | USD | 0.0452 | 0.1 | 0.0451 | 0.0454 | 1,816 | -0.026 (-36.33%) | 17,112 |
8 May 2018 | USD | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 2,852 | 0.0 (0.0%) | 0 |
7 May 2018 | USD | 0.045 | 0.0713 | 0.041 | 0.0713 | 2,852 | +0.031 (+78.25%) | 272,112 |
4 May 2018 | USD | 0.0355 | 0.05 | 0.0355 | 0.04 | 1,600 | 0.0 (0.0%) | 69,301 |
3 May 2018 | USD | 0.0425 | 0.0483 | 0.04 | 0.04 | 1,600 | -0.003 (-5.88%) | 60,000 |
2 May 2018 | USD | 0.05 | 0.05 | 0.0425 | 0.0425 | 1,700 | -0.009 (-18.27%) | 20,400 |
1 May 2018 | USD | 0.0522 | 0.0522 | 0.052 | 0.052 | 2,080 | -0.008 (-13.33%) | 58,000 |
30 Apr 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 2,400 | 0.0 (0.0%) | 136,662 |
27 Apr 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 2,400 | -0.029 (-32.58%) | 4,000 |
26 Apr 2018 | USD | 0.06 | 0.089 | 0.06 | 0.089 | 3,560 | +0.018 (+25.35%) | 1,210 |