Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 0.0046 | 0.0046 | 0.0038 | 0.0046 | 0.0046 | -0.001 (-9.80%) | 27,150 |
10 Dec 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
7 Dec 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
6 Dec 2018 | USD | 0.0044 | 0.0051 | 0.0044 | 0.0051 | 0.0051 | +0 (+8.51%) | 153,750 |
4 Dec 2018 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0 (0.0%) | 0 |
3 Dec 2018 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0 (0.0%) | 0 |
30 Nov 2018 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0 (0.0%) | 0 |
29 Nov 2018 | USD | 0.0043 | 0.0047 | 0.0043 | 0.0047 | 0.0047 | 0.0 (0.0%) | 2,750 |
28 Nov 2018 | USD | 0.0048 | 0.0048 | 0.0038 | 0.0047 | 0.0047 | -0 (-7.84%) | 161,009 |
27 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
26 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
23 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 0.0051 | 0.0 (0.0%) | 429,705 |
19 Nov 2018 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | -0 (-5.56%) | 500 |
16 Nov 2018 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 0.0043 | 0.0054 | 0.0042 | 0.0054 | 0.0054 | +0 (+1.89%) | 1,280,411 |
14 Nov 2018 | USD | 0.0052 | 0.0057 | 0.0043 | 0.0053 | 0.0053 | -0.001 (-10.17%) | 731,500 |
13 Nov 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | -0 (-3.28%) | 56,655 |
9 Nov 2018 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 0.005 | 0.0061 | 0.0045 | 0.0061 | 0.0061 | -0 (-3.17%) | 1,001,000 |
7 Nov 2018 | USD | 0.0052 | 0.0063 | 0.0052 | 0.0063 | 0.0063 | -0 (-3.08%) | 250,500 |
6 Nov 2018 | USD | 0.0049 | 0.0065 | 0.0049 | 0.0065 | 0.0065 | +0.002 (+35.42%) | 26,504 |
5 Nov 2018 | USD | 0.0058 | 0.0066 | 0.0048 | 0.0048 | 0.0048 | -0.002 (-30.43%) | 1,018,000 |
2 Nov 2018 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0 (0.0%) | 10,000 |
1 Nov 2018 | USD | 0.0057 | 0.0069 | 0.0056 | 0.0069 | 0.0069 | +0 (+1.47%) | 344,614 |
31 Oct 2018 | USD | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 0.0068 | -0 (-1.45%) | 135,000 |
30 Oct 2018 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | +0 (+2.99%) | 55,429 |