Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.006 | 0.006 | 0.005 | 0.0057 | 0.0057 | +0.001 (+11.76%) | 1,519,416 |
26 Oct 2018 | USD | 0.0043 | 0.0051 | 0.0043 | 0.0051 | 0.0051 | +0 (+4.08%) | 3,231,530 |
25 Oct 2018 | USD | 0.0053 | 0.0054 | 0.0045 | 0.0049 | 0.0049 | -0 (-3.92%) | 2,502,779 |
24 Oct 2018 | USD | 0.005 | 0.006 | 0.0046 | 0.0051 | 0.0051 | -0 (-7.27%) | 6,767,897 |
23 Oct 2018 | USD | 0.0059 | 0.0062 | 0.005 | 0.0055 | 0.0055 | -0.001 (-11.29%) | 3,369,456 |
22 Oct 2018 | USD | 0.0057 | 0.0064 | 0.0053 | 0.0062 | 0.0062 | +0.001 (+10.71%) | 2,456,421 |
19 Oct 2018 | USD | 0.006 | 0.0063 | 0.0051 | 0.0056 | 0.0056 | -0.001 (-11.11%) | 7,276,615 |
18 Oct 2018 | USD | 0.0066 | 0.007 | 0.0057 | 0.0063 | 0.0063 | -0 (-4.55%) | 4,125,460 |
17 Oct 2018 | USD | 0.0072 | 0.0072 | 0.0059 | 0.0066 | 0.0066 | -0 (-4.35%) | 1,261,567 |
16 Oct 2018 | USD | 0.0074 | 0.0074 | 0.0061 | 0.0069 | 0.0069 | -0 (-5.48%) | 4,440,735 |
15 Oct 2018 | USD | 0.0066 | 0.0084 | 0.0062 | 0.0073 | 0.0073 | +0.001 (+12.31%) | 4,512,166 |
12 Oct 2018 | USD | 0.0081 | 0.011 | 0.006 | 0.0065 | 0.0065 | -0.001 (-13.33%) | 12,116,117 |
11 Oct 2018 | USD | 0.008 | 0.0083 | 0.0071 | 0.0075 | 0.0075 | -0.001 (-11.76%) | 4,904,177 |
10 Oct 2018 | USD | 0.0118 | 0.0118 | 0.007 | 0.0085 | 0.0085 | -0.001 (-6.59%) | 7,978,472 |
9 Oct 2018 | USD | 0.0084 | 0.0092 | 0.0078 | 0.0091 | 0.0091 | +0.001 (+12.35%) | 3,441,595 |
8 Oct 2018 | USD | 0.0103 | 0.0103 | 0.0081 | 0.0081 | 0.0081 | -0.001 (-6.90%) | 2,485,809 |
5 Oct 2018 | USD | 0.0081 | 0.0088 | 0.008 | 0.0087 | 0.0087 | +0.001 (+12.99%) | 2,338,921 |
4 Oct 2018 | USD | 0.009 | 0.009 | 0.0077 | 0.0077 | 0.0077 | -0 (-4.94%) | 3,783,096 |
3 Oct 2018 | USD | 0.0099 | 0.0103 | 0.0081 | 0.0081 | 0.0081 | -0.001 (-14.74%) | 7,262,937 |
2 Oct 2018 | USD | 0.0095 | 0.0139 | 0.0072 | 0.0095 | 0.0095 | 0.0 (0.0%) | 20,801,995 |
1 Oct 2018 | USD | 0.01 | 0.01 | 0.0078 | 0.0095 | 0.0095 | -0 (-4.04%) | 2,712,109 |
28 Sep 2018 | USD | 0.0075 | 0.0099 | 0.0075 | 0.0099 | 0.0099 | +0.002 (+32.00%) | 6,512,730 |
27 Sep 2018 | USD | 0.0085 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-11.76%) | 117,742 |
26 Sep 2018 | USD | 0.0082 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | -0 (-1.16%) | 574,912 |
25 Sep 2018 | USD | 0.008 | 0.0087 | 0.0076 | 0.0086 | 0.0086 | -0 (-1.15%) | 398,533 |
24 Sep 2018 | USD | 0.0085 | 0.0087 | 0.008 | 0.0087 | 0.0087 | +0 (+3.57%) | 765,267 |
21 Sep 2018 | USD | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | -0 (-1.18%) | 344,331 |
20 Sep 2018 | USD | 0.0079 | 0.0087 | 0.007 | 0.0085 | 0.0085 | +0.001 (+6.25%) | 487,315 |
19 Sep 2018 | USD | 0.0087 | 0.0087 | 0.0076 | 0.008 | 0.008 | -0.001 (-6.98%) | 532,378 |
18 Sep 2018 | USD | 0.0085 | 0.0086 | 0.0076 | 0.0086 | 0.0086 | +0.001 (+11.69%) | 803,729 |