Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 0.0042 | 0.0042 | 0.0031 | 0.0031 | 0.0031 | -0 (-11.43%) | 875,760 |
11 Jun 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | -0 (-7.89%) | 773,050 |
8 Jun 2018 | USD | 0.0034 | 0.0038 | 0.0032 | 0.0038 | 0.0038 | +0 (+2.70%) | 600,000 |
7 Jun 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
6 Jun 2018 | USD | 0.0035 | 0.0041 | 0.0032 | 0.0037 | 0.0037 | -0.001 (-11.90%) | 121,800 |
5 Jun 2018 | USD | 0.0031 | 0.0042 | 0.0031 | 0.0042 | 0.0042 | +0.001 (+27.27%) | 440,282 |
4 Jun 2018 | USD | 0.0028 | 0.0042 | 0.0028 | 0.0033 | 0.0033 | -0 (-5.71%) | 569,781 |
1 Jun 2018 | USD | 0.0035 | 0.0035 | 0.003 | 0.0035 | 0.0035 | 0.0 (0.0%) | 172,300 |
31 May 2018 | USD | 0.0035 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | +0 (+12.90%) | 142,563 |
30 May 2018 | USD | 0.0045 | 0.0045 | 0.0028 | 0.0031 | 0.0031 | -0.001 (-27.91%) | 516,830 |
29 May 2018 | USD | 0.0043 | 0.0044 | 0.0033 | 0.0043 | 0.0043 | +0 (+2.38%) | 689,000 |
28 May 2018 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0032 | 0.0049 | 0.0032 | 0.0042 | 0.0042 | +0.001 (+31.25%) | 620,300 |
24 May 2018 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | +0 (+6.67%) | 40,000 |
23 May 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
22 May 2018 | USD | 0.003 | 0.003 | 0.0026 | 0.003 | 0.003 | 0.0 (0.0%) | 754,851 |
21 May 2018 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | -0 (-6.25%) | 28,000 |
18 May 2018 | USD | 0.0027 | 0.0032 | 0.0024 | 0.0032 | 0.0032 | +0 (+6.67%) | 4,306,899 |
17 May 2018 | USD | 0.0028 | 0.003 | 0.0024 | 0.003 | 0.003 | +0 (+7.14%) | 818,269 |
16 May 2018 | USD | 0.0024 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 0.0 (0.0%) | 1,798,000 |
15 May 2018 | USD | 0.0024 | 0.0028 | 0.0023 | 0.0028 | 0.0028 | +0.001 (+21.74%) | 6,255,153 |
14 May 2018 | USD | 0.0024 | 0.0025 | 0.0023 | 0.0023 | 0.0023 | -0 (-8%) | 1,859,022 |
11 May 2018 | USD | 0.0025 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | +0 (+4.17%) | 222,424 |
10 May 2018 | USD | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 0.0 (0.0%) | 278,182 |
9 May 2018 | USD | 0.002 | 0.0029 | 0.002 | 0.0024 | 0.0024 | +0 (+20.00%) | 9,588,013 |
8 May 2018 | USD | 0.002 | 0.0024 | 0.002 | 0.002 | 0.002 | -0 (-9.09%) | 203,983 |
7 May 2018 | USD | 0.0025 | 0.0025 | 0.002 | 0.0022 | 0.0022 | -0 (-4.35%) | 386,657 |
4 May 2018 | USD | 0.0019 | 0.0025 | 0.0019 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,034,820 |
3 May 2018 | USD | 0.002 | 0.0023 | 0.002 | 0.0023 | 0.0023 | 0.0 (0.0%) | 109,991 |
2 May 2018 | USD | 0.0021 | 0.0026 | 0.0018 | 0.0023 | 0.0023 | +0 (+9.52%) | 2,287,450 |