Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 0.0033 | 0.0036 | 0.0033 | 0.0036 | 0.0036 | +0 (+9.09%) | 178,908 |
3 Sep 2018 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.0037 | 0.0037 | 0.0031 | 0.0033 | 0.0033 | -0 (-10.81%) | 3,796,398 |
30 Aug 2018 | USD | 0.0037 | 0.0037 | 0.0033 | 0.0037 | 0.0037 | -0 (-5.13%) | 2,252,656 |
29 Aug 2018 | USD | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 0.0039 | +0 (+8.33%) | 263,500 |
28 Aug 2018 | USD | 0.0041 | 0.0043 | 0.0035 | 0.0036 | 0.0036 | -0.001 (-16.28%) | 2,499,956 |
27 Aug 2018 | USD | 0.0041 | 0.0045 | 0.0035 | 0.0043 | 0.0043 | +0 (+4.88%) | 1,599,239 |
24 Aug 2018 | USD | 0.0041 | 0.0045 | 0.0041 | 0.0041 | 0.0041 | 0.0 (0.0%) | 1,714,630 |
23 Aug 2018 | USD | 0.0041 | 0.0046 | 0.0041 | 0.0041 | 0.0041 | -0 (-6.82%) | 373,000 |
22 Aug 2018 | USD | 0.0031 | 0.005 | 0.0031 | 0.0044 | 0.0044 | +0.002 (+62.96%) | 9,108,774 |
21 Aug 2018 | USD | 0.0033 | 0.0033 | 0.0027 | 0.0027 | 0.0027 | -0 (-10%) | 1,149,181 |
20 Aug 2018 | USD | 0.003 | 0.0033 | 0.003 | 0.003 | 0.003 | -0 (-3.23%) | 257,443 |
17 Aug 2018 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | -0 (-6.06%) | 4,070 |
16 Aug 2018 | USD | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | +0.001 (+22.22%) | 22,000 |
15 Aug 2018 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 635,157 |
14 Aug 2018 | USD | 0.0033 | 0.0033 | 0.0026 | 0.0027 | 0.0027 | -0.001 (-18.18%) | 403,000 |
13 Aug 2018 | USD | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 0.0033 | +0 (+6.45%) | 315,448 |
10 Aug 2018 | USD | 0.0032 | 0.0032 | 0.003 | 0.0031 | 0.0031 | -0 (-3.13%) | 1,565,000 |
9 Aug 2018 | USD | 0.0035 | 0.0035 | 0.0031 | 0.0032 | 0.0032 | -0 (-3.03%) | 810,000 |
8 Aug 2018 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | +0 (+3.13%) | 420,000 |
7 Aug 2018 | USD | 0.0033 | 0.0039 | 0.0031 | 0.0032 | 0.0032 | -0 (-3.03%) | 1,226,853 |
6 Aug 2018 | USD | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | -0 (-2.94%) | 14,950 |
3 Aug 2018 | USD | 0.0032 | 0.0034 | 0.0029 | 0.0034 | 0.0034 | 0.0 (0.0%) | 630,600 |
2 Aug 2018 | USD | 0.0031 | 0.0035 | 0.0027 | 0.0034 | 0.0034 | +0 (+13.33%) | 1,497,494 |
1 Aug 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 45,700 |
31 Jul 2018 | USD | 0.0029 | 0.003 | 0.0029 | 0.003 | 0.003 | 0.0 (0.0%) | 13,000 |
30 Jul 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
27 Jul 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 150,000 |
26 Jul 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | -0 (-3.23%) | 300,000 |
25 Jul 2018 | USD | 0.0031 | 0.0031 | 0.003 | 0.0031 | 0.0031 | 0.0 (0.0%) | 265,500 |