Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.314 | 0.369 | 0.314 | 0.369 | 0.369 | +0.155 (+72.43%) | 702 |
8 May 2018 | USD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.016 (-6.96%) | 3,000 |
7 May 2018 | USD | 0.28 | 0.28 | 0.219 | 0.23 | 0.23 | -0.045 (-16.36%) | 23,001 |
4 May 2018 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 0.272 | 0.275 | 0.2667 | 0.275 | 0.275 | +0.043 (+18.53%) | 30,270 |
2 May 2018 | USD | 0.238 | 0.24 | 0.23 | 0.232 | 0.232 | +0.022 (+10.48%) | 67,500 |
1 May 2018 | USD | 0.0745 | 0.21 | 0.0745 | 0.21 | 0.21 | +0.14 (+200.00%) | 155,500 |
30 Apr 2018 | USD | 0.0785 | 0.13 | 0.033 | 0.07 | 0.07 | -0.275 (-79.71%) | 117,900 |
30 Apr 2018 |
|
|||||||
27 Apr 2018 | USD | 0.0357 | 0.0357 | 0.0345 | 0.0345 | 0.345 | -0.004 (-9.21%) | 27,700 |
26 Apr 2018 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.38 | 0.0 (0.0%) | 11,500 |
25 Apr 2018 | USD | 0.041 | 0.041 | 0.038 | 0.038 | 0.38 | -0.002 (-5%) | 5,150 |
24 Apr 2018 | USD | 0.041 | 0.041 | 0.04 | 0.04 | 0.4 | +0.001 (+1.78%) | 140,013 |
23 Apr 2018 | USD | 0.039 | 0.0393 | 0.0332 | 0.0393 | 0.393 | +0.008 (+26.77%) | 28,960 |
20 Apr 2018 | USD | 0.0365 | 0.042 | 0.031 | 0.031 | 0.31 | -0.007 (-18.85%) | 29,800 |
19 Apr 2018 | USD | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.382 | -0.002 (-4.50%) | 20,000 |
18 Apr 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 0 |
17 Apr 2018 | USD | 0.041 | 0.041 | 0.0386 | 0.04 | 0.4 | -0.002 (-4.76%) | 51,000 |
16 Apr 2018 | USD | 0.041 | 0.042 | 0.041 | 0.042 | 0.42 | +0.003 (+7.69%) | 78,800 |
13 Apr 2018 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.39 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.39 | -0.01 (-20.41%) | 20,000 |
11 Apr 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.0493 | 0.0493 | 0.044 | 0.049 | 0.49 | +0.001 (+2.08%) | 204,560 |
6 Apr 2018 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | -0.011 (-18.64%) | 20,000 |
5 Apr 2018 | USD | 0.05 | 0.059 | 0.05 | 0.059 | 0.59 | +0.011 (+22.92%) | 14,750 |
4 Apr 2018 | USD | 0.055 | 0.055 | 0.048 | 0.048 | 0.48 | -0.002 (-4%) | 3,909 |
3 Apr 2018 | USD | 0.06 | 0.0636 | 0.05 | 0.05 | 0.5 | -0.015 (-23.08%) | 61,765 |
2 Apr 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.65 | 0.0 (0.0%) | 5,000 |
30 Mar 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.65 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0608 | 0.0667 | 0.0608 | 0.065 | 0.65 | +0.016 (+32.65%) | 97,770 |