Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 0.0049 | 0.0059 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 114,473 |
12 May 2019 | USD | 0.0054 | 0.0055 | 0.0047 | 0.0049 | 0.0049 | -0.001 (-10.91%) | 59,432 |
11 May 2019 | USD | 0.0056 | 0.0059 | 0.0054 | 0.0055 | 0.0055 | -0 (-1.79%) | 131,468 |
10 May 2019 | USD | 0.0056 | 0.0061 | 0.0052 | 0.0056 | 0.0056 | +0 (+1.82%) | 48,963 |
9 May 2019 | USD | 0.0067 | 0.0069 | 0.0055 | 0.0055 | 0.0055 | -0.001 (-17.91%) | 101,955 |
8 May 2019 | USD | 0.0079 | 0.0079 | 0.0062 | 0.0067 | 0.0067 | -0.001 (-17.28%) | 371,463 |
7 May 2019 | USD | 0.0063 | 0.0095 | 0.0063 | 0.0081 | 0.0081 | +0.002 (+26.56%) | 575,909 |
6 May 2019 | USD | 0.0051 | 0.0093 | 0.0049 | 0.0064 | 0.0064 | +0.001 (+25.49%) | 883,814 |
5 May 2019 | USD | 0.0046 | 0.0052 | 0.0043 | 0.0051 | 0.0051 | +0.001 (+10.87%) | 111,038 |
4 May 2019 | USD | 0.0043 | 0.0048 | 0.0042 | 0.0046 | 0.0046 | +0 (+6.98%) | 66,355 |
3 May 2019 | USD | 0.0042 | 0.0043 | 0.0041 | 0.0043 | 0.0043 | +0 (+2.38%) | 94,541 |
2 May 2019 | USD | 0.0043 | 0.0043 | 0.0042 | 0.0042 | 0.0042 | -0 (-2.33%) | 61,001 |
1 May 2019 | USD | 0.004 | 0.0043 | 0.004 | 0.0043 | 0.0043 | +0 (+4.88%) | 65,515 |
30 Apr 2019 | USD | 0.0042 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | -0 (-2.38%) | 63,205 |
29 Apr 2019 | USD | 0.0045 | 0.0045 | 0.0038 | 0.0042 | 0.0042 | -0 (-6.67%) | 93,784 |
28 Apr 2019 | USD | 0.0037 | 0.0047 | 0.0037 | 0.0045 | 0.0045 | +0.001 (+21.62%) | 114,727 |
27 Apr 2019 | USD | 0.0037 | 0.0041 | 0.0036 | 0.0037 | 0.0037 | 0.0 (0.0%) | 93,058 |
26 Apr 2019 | USD | 0.0036 | 0.0039 | 0.0036 | 0.0037 | 0.0037 | +0 (+2.78%) | 84,790 |
25 Apr 2019 | USD | 0.004 | 0.0041 | 0.0035 | 0.0036 | 0.0036 | -0 (-10%) | 78,919 |
24 Apr 2019 | USD | 0.0046 | 0.0047 | 0.0036 | 0.004 | 0.004 | -0.001 (-13.04%) | 382,439 |
23 Apr 2019 | USD | 0.0044 | 0.0049 | 0.0043 | 0.0046 | 0.0046 | +0 (+4.55%) | 245,969 |
22 Apr 2019 | USD | 0.0046 | 0.0046 | 0.0044 | 0.0044 | 0.0044 | -0 (-4.35%) | 85,328 |
21 Apr 2019 | USD | 0.0048 | 0.0048 | 0.0043 | 0.0046 | 0.0046 | -0 (-4.17%) | 233,107 |
20 Apr 2019 | USD | 0.0046 | 0.0048 | 0.0046 | 0.0048 | 0.0048 | +0 (+4.35%) | 126,120 |
19 Apr 2019 | USD | 0.0047 | 0.005 | 0.0044 | 0.0046 | 0.0046 | -0 (-2.13%) | 421,497 |
18 Apr 2019 | USD | 0.0045 | 0.0048 | 0.0045 | 0.0047 | 0.0047 | +0 (+4.44%) | 175,096 |
17 Apr 2019 | USD | 0.0048 | 0.0049 | 0.0044 | 0.0045 | 0.0045 | -0 (-6.25%) | 134,092 |
16 Apr 2019 | USD | 0.0045 | 0.0048 | 0.0041 | 0.0048 | 0.0048 | +0 (+9.09%) | 171,199 |
15 Apr 2019 | USD | 0.0048 | 0.0049 | 0.0044 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 146,230 |
14 Apr 2019 | USD | 0.0053 | 0.0055 | 0.0047 | 0.0049 | 0.0049 | -0 (-7.55%) | 472,194 |