Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | -0 (-4.55%) | 175,000 |
27 May 2019 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0045 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | -0 (-2.22%) | 54,000 |
23 May 2019 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 309,036 |
21 May 2019 | USD | 0.0051 | 0.0051 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-15.09%) | 53,000 |
20 May 2019 | USD | 0.0053 | 0.0054 | 0.0053 | 0.0053 | 0.0053 | +0 (+1.92%) | 319,000 |
17 May 2019 | USD | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 210,000 |
16 May 2019 | USD | 0.0046 | 0.0052 | 0.0043 | 0.0052 | 0.0052 | +0 (+4%) | 1,590,754 |
15 May 2019 | USD | 0.0051 | 0.0056 | 0.0047 | 0.005 | 0.005 | -0.001 (-20.63%) | 687,800 |
14 May 2019 | USD | 0.0045 | 0.0065 | 0.0045 | 0.0063 | 0.0063 | +0.002 (+57.50%) | 5,479,279 |
13 May 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.0041 | 0.0041 | 0.004 | 0.004 | 0.004 | -0 (-6.98%) | 50,000 |
9 May 2019 | USD | 0.0044 | 0.0049 | 0.0043 | 0.0043 | 0.0043 | -0 (-6.52%) | 148,600 |
8 May 2019 | USD | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 0.0046 | -0 (-6.12%) | 202,105 |
7 May 2019 | USD | 0.0055 | 0.0055 | 0.0049 | 0.0049 | 0.0049 | +0.001 (+11.36%) | 492,000 |
6 May 2019 | USD | 0.0055 | 0.0055 | 0.0044 | 0.0044 | 0.0044 | -0.001 (-20.00%) | 291,358 |
3 May 2019 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | +0 (+1.85%) | 1,000 |
2 May 2019 | USD | 0.0055 | 0.0057 | 0.005 | 0.0054 | 0.0054 | +0 (+3.85%) | 2,640,407 |
1 May 2019 | USD | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 0.0052 | +0 (+4%) | 20,000 |
30 Apr 2019 | USD | 0.005 | 0.006 | 0.0049 | 0.005 | 0.005 | -0.001 (-15.25%) | 589,500 |
29 Apr 2019 | USD | 0.0043 | 0.006 | 0.0043 | 0.0059 | 0.0059 | +0.003 (+78.79%) | 2,505,780 |
26 Apr 2019 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | -0.001 (-17.50%) | 4,000 |
25 Apr 2019 | USD | 0.004 | 0.0043 | 0.0031 | 0.004 | 0.004 | -0 (-6.98%) | 820,000 |
24 Apr 2019 | USD | 0.0042 | 0.0044 | 0.0033 | 0.0043 | 0.0043 | -0.001 (-20.37%) | 545,009 |
23 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |