Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0 (0.0%) | 0 |
26 Oct 2018 | USD | 0.0055 | 0.0067 | 0.0055 | 0.0067 | 0.0067 | +0.001 (+8.06%) | 11,000 |
25 Oct 2018 | USD | 0.0052 | 0.0065 | 0.0052 | 0.0062 | 0.0062 | +0 (+6.90%) | 916,967 |
24 Oct 2018 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0 (0.0%) | 0 |
23 Oct 2018 | USD | 0.0054 | 0.0058 | 0.0045 | 0.0058 | 0.0058 | +0 (+7.41%) | 724,400 |
22 Oct 2018 | USD | 0.0052 | 0.0065 | 0.0047 | 0.0054 | 0.0054 | -0.001 (-16.92%) | 1,666,524 |
19 Oct 2018 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | +0 (+3.17%) | 100 |
18 Oct 2018 | USD | 0.0062 | 0.0063 | 0.0062 | 0.0063 | 0.0063 | +0 (+3.28%) | 953,000 |
17 Oct 2018 | USD | 0.007 | 0.007 | 0.0061 | 0.0061 | 0.0061 | -0.001 (-16.44%) | 314,000 |
16 Oct 2018 | USD | 0.0064 | 0.008 | 0.0051 | 0.0073 | 0.0073 | +0.001 (+14.06%) | 4,954,500 |
15 Oct 2018 | USD | 0.0056 | 0.0064 | 0.0052 | 0.0064 | 0.0064 | +0.001 (+20.75%) | 1,120,000 |
12 Oct 2018 | USD | 0.0058 | 0.006 | 0.0051 | 0.0053 | 0.0053 | -0.001 (-17.19%) | 930,000 |
11 Oct 2018 | USD | 0.0064 | 0.0065 | 0.0052 | 0.0064 | 0.0064 | -0 (-1.54%) | 764,800 |
10 Oct 2018 | USD | 0.0052 | 0.0065 | 0.0046 | 0.0065 | 0.0065 | +0.001 (+10.17%) | 550,000 |
9 Oct 2018 | USD | 0.0057 | 0.006 | 0.0051 | 0.0059 | 0.0059 | -0 (-4.84%) | 812,000 |
8 Oct 2018 | USD | 0.004 | 0.0083 | 0.004 | 0.0062 | 0.0062 | +0.002 (+55%) | 4,166,734 |
5 Oct 2018 | USD | 0.0041 | 0.041 | 0.004 | 0.004 | 0.004 | -0 (-2.44%) | 330,500 |
4 Oct 2018 | USD | 0.005 | 0.005 | 0.004 | 0.0041 | 0.0041 | -0.001 (-22.64%) | 394,900 |
3 Oct 2018 | USD | 0.0069 | 0.0069 | 0.004 | 0.0053 | 0.0053 | +0.001 (+20.45%) | 330,000 |
2 Oct 2018 | USD | 0.005 | 0.005 | 0.004 | 0.0044 | 0.0044 | -0.001 (-20.00%) | 373,000 |
1 Oct 2018 | USD | 0.004 | 0.0055 | 0.004 | 0.0055 | 0.0055 | +0.002 (+61.76%) | 1,909,208 |
28 Sep 2018 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | +0 (+3.03%) | 200,000 |
26 Sep 2018 | USD | 0.0044 | 0.0044 | 0.0028 | 0.0033 | 0.0033 | -0.001 (-17.50%) | 1,678,250 |
25 Sep 2018 | USD | 0.0045 | 0.0045 | 0.0033 | 0.004 | 0.004 | -0.001 (-18.37%) | 2,379,350 |
24 Sep 2018 | USD | 0.005 | 0.005 | 0.0045 | 0.0049 | 0.0049 | -0 (-2%) | 109,100 |
21 Sep 2018 | USD | 0.0045 | 0.0054 | 0.0045 | 0.005 | 0.005 | -0.001 (-9.09%) | 389,200 |
20 Sep 2018 | USD | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | -0 (-3.51%) | 99,100 |
19 Sep 2018 | USD | 0.005 | 0.0057 | 0.0046 | 0.0057 | 0.0057 | 0.0 (0.0%) | 274,100 |
18 Sep 2018 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | -0 (-1.72%) | 1,000 |