Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | USD | 0.0031 | 0.0032 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 433,268 |
15 Oct 2018 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 2,270,023 |
12 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0031 | 0.0031 | 0.0031 | -0 (-11.43%) | 418,000 |
11 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | +0 (+9.38%) | 500 |
10 Oct 2018 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0 (0.0%) | 0 |
9 Oct 2018 | USD | 0.0031 | 0.0035 | 0.0031 | 0.0032 | 0.0032 | -0.001 (-15.79%) | 535,440 |
8 Oct 2018 | USD | 0.0031 | 0.0039 | 0.0031 | 0.0038 | 0.0038 | +0.001 (+22.58%) | 1,911,564 |
5 Oct 2018 | USD | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 0.0031 | -0 (-3.13%) | 60,000 |
4 Oct 2018 | USD | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 0.0032 | 0.0 (0.0%) | 5,000 |
3 Oct 2018 | USD | 0.003 | 0.0035 | 0.003 | 0.0032 | 0.0032 | -0 (-8.57%) | 103,743 |
2 Oct 2018 | USD | 0.0031 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | -0 (-10.26%) | 2,851,577 |
1 Oct 2018 | USD | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 0.0039 | +0 (+11.43%) | 369,932 |
28 Sep 2018 | USD | 0.0035 | 0.0036 | 0.0032 | 0.0035 | 0.0035 | +0 (+2.94%) | 3,518,295 |
27 Sep 2018 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 40,200 |
26 Sep 2018 | USD | 0.0034 | 0.0037 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 1,758,685 |
25 Sep 2018 | USD | 0.0032 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | +0 (+6.25%) | 152,044 |
24 Sep 2018 | USD | 0.004 | 0.004 | 0.0032 | 0.0032 | 0.0032 | -0 (-5.88%) | 165,473 |
21 Sep 2018 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | -0.001 (-17.07%) | 76,000 |
20 Sep 2018 | USD | 0.0039 | 0.0041 | 0.0036 | 0.0041 | 0.0041 | +0.001 (+20.59%) | 1,223,900 |
19 Sep 2018 | USD | 0.0041 | 0.0043 | 0.0034 | 0.0034 | 0.0034 | -0.001 (-19.05%) | 5,176,890 |
18 Sep 2018 | USD | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 0.0 (0.0%) | 630,500 |
17 Sep 2018 | USD | 0.004 | 0.0044 | 0.004 | 0.0042 | 0.0042 | 0.0 (0.0%) | 504,660 |
14 Sep 2018 | USD | 0.0042 | 0.0044 | 0.004 | 0.0042 | 0.0042 | +0 (+2.44%) | 249,857 |
13 Sep 2018 | USD | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | -0 (-6.82%) | 73,199 |
12 Sep 2018 | USD | 0.004 | 0.0044 | 0.004 | 0.0044 | 0.0044 | -0 (-2.22%) | 210,698 |
11 Sep 2018 | USD | 0.0039 | 0.0045 | 0.0039 | 0.0045 | 0.0045 | 0.0 (0.0%) | 264,207 |
10 Sep 2018 | USD | 0.0031 | 0.0045 | 0.0031 | 0.0045 | 0.0045 | +0 (+2.27%) | 2,524,943 |
7 Sep 2018 | USD | 0.004 | 0.0045 | 0.0037 | 0.0044 | 0.0044 | +0 (+7.32%) | 4,109,451 |
6 Sep 2018 | USD | 0.0041 | 0.0045 | 0.0041 | 0.0041 | 0.0041 | +0 (+7.89%) | 1,521,800 |
5 Sep 2018 | USD | 0.0042 | 0.0042 | 0.0034 | 0.0038 | 0.0038 | +0 (+5.56%) | 3,128,905 |