Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 0.014 | 0.0144 | 0.0107 | 0.0119 | 0.0119 | -0.001 (-8.46%) | 1,606,035 |
12 Apr 2019 | USD | 0.0125 | 0.013 | 0.0109 | 0.013 | 0.013 | +0.002 (+16.07%) | 580,208 |
11 Apr 2019 | USD | 0.0117 | 0.0134 | 0.0101 | 0.0112 | 0.0112 | 0.0 (0.0%) | 2,231,961 |
10 Apr 2019 | USD | 0.0124 | 0.014 | 0.0101 | 0.0112 | 0.0112 | -0.003 (-22.22%) | 3,878,042 |
9 Apr 2019 | USD | 0.0111 | 0.017 | 0.011 | 0.0144 | 0.0144 | +0.003 (+22.03%) | 3,176,997 |
8 Apr 2019 | USD | 0.014 | 0.017 | 0.01 | 0.0118 | 0.0118 | -0.005 (-30.18%) | 3,504,973 |
5 Apr 2019 | USD | 0.0185 | 0.0199 | 0.0122 | 0.0169 | 0.0169 | -0.002 (-8.65%) | 4,335,256 |
4 Apr 2019 | USD | 0.0174 | 0.02 | 0.0149 | 0.0185 | 0.0185 | +0.002 (+9.47%) | 2,250,085 |
3 Apr 2019 | USD | 0.0174 | 0.0174 | 0.0134 | 0.0169 | 0.0169 | -0.001 (-2.87%) | 1,174,385 |
2 Apr 2019 | USD | 0.014 | 0.0174 | 0.0133 | 0.0174 | 0.0174 | +0.003 (+22.54%) | 1,533,077 |
1 Apr 2019 | USD | 0.0124 | 0.0144 | 0.0073 | 0.0142 | 0.0142 | +0.002 (+18.33%) | 3,059,018 |
29 Mar 2019 | USD | 0.0107 | 0.0124 | 0.0091 | 0.012 | 0.012 | +0.002 (+14.29%) | 2,488,404 |
28 Mar 2019 | USD | 0.005 | 0.0109 | 0.005 | 0.0105 | 0.0105 | +0.005 (+77.97%) | 11,191,036 |
27 Mar 2019 | USD | 0.0048 | 0.0059 | 0.0048 | 0.0059 | 0.0059 | -0 (-3.28%) | 624,900 |
26 Mar 2019 | USD | 0.0052 | 0.0061 | 0.0046 | 0.0061 | 0.0061 | -0 (-1.61%) | 658,000 |
25 Mar 2019 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0 (0.0%) | 0 |
22 Mar 2019 | USD | 0.0059 | 0.0062 | 0.0024 | 0.0062 | 0.0062 | -0.001 (-11.43%) | 1,732,160 |
21 Mar 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | +0.001 (+18.64%) | 30,000 |
20 Mar 2019 | USD | 0.0051 | 0.0071 | 0.0051 | 0.0059 | 0.0059 | -0.001 (-14.49%) | 658,819 |
19 Mar 2019 | USD | 0.006 | 0.0072 | 0.0051 | 0.0069 | 0.0069 | -0.001 (-8%) | 154,500 |
18 Mar 2019 | USD | 0.0064 | 0.0075 | 0.0056 | 0.0075 | 0.0075 | -0 (-1.32%) | 1,556,975 |
15 Mar 2019 | USD | 0.0062 | 0.0089 | 0.0061 | 0.0076 | 0.0076 | +0.001 (+22.58%) | 1,854,321 |
14 Mar 2019 | USD | 0.0057 | 0.0065 | 0.0041 | 0.0062 | 0.0062 | +0.001 (+8.77%) | 6,757,833 |
13 Mar 2019 | USD | 0.004 | 0.0068 | 0.004 | 0.0057 | 0.0057 | +0.001 (+18.75%) | 586,900 |
12 Mar 2019 | USD | 0.0034 | 0.0048 | 0.0034 | 0.0048 | 0.0048 | +0.001 (+41.18%) | 1,514,480 |
11 Mar 2019 | USD | 0.0025 | 0.0038 | 0.0021 | 0.0034 | 0.0034 | +0.001 (+36.00%) | 674,380 |
8 Mar 2019 | USD | 0.0022 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | +0 (+13.64%) | 609,005 |
7 Mar 2019 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0 (0.0%) | 1,300,000 |
6 Mar 2019 | USD | 0.002 | 0.0022 | 0.002 | 0.0022 | 0.0022 | +0 (+4.76%) | 261,901 |
5 Mar 2019 | USD | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | -0 (-12.50%) | 2,333,499 |