Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 5.6 | 0.0 (0.0%) | 0 |
15 May 2019 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 5.6 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 5.6 | -0 (-1.75%) | 320 |
13 May 2019 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | +0 (+3.64%) | 40,000 |
10 May 2019 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 5.5 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 0.0067 | 0.0067 | 0.0055 | 0.0055 | 5.5 | -0.002 (-30.38%) | 10,270 |
8 May 2019 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 7.9 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 7.9 | 0.0 (0.0%) | 0 |
6 May 2019 | USD | 0.008 | 0.008 | 0.0079 | 0.0079 | 7.9 | -0.001 (-7.06%) | 25,000 |
3 May 2019 | USD | 0.0055 | 0.0085 | 0.0055 | 0.0085 | 8.5 | +0 (+1.19%) | 420,000 |
2 May 2019 | USD | 0.0065 | 0.0084 | 0.006 | 0.0084 | 8.4 | -0 (-1.18%) | 100,274 |
1 May 2019 | USD | 0.006 | 0.0085 | 0.006 | 0.0085 | 8.5 | 0.0 (0.0%) | 70,000 |
30 Apr 2019 | USD | 0.0069 | 0.0085 | 0.0069 | 0.0085 | 8.5 | +0.002 (+23.19%) | 140,274 |
29 Apr 2019 | USD | 0.0055 | 0.007 | 0.0054 | 0.0069 | 6.9 | -0.002 (-20.69%) | 859,195 |
26 Apr 2019 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 8.7 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.008 | 0.0087 | 0.008 | 0.0087 | 8.7 | 0.0 (0.0%) | 30,000 |
24 Apr 2019 | USD | 0.0075 | 0.0087 | 0.006 | 0.0087 | 8.7 | +0 (+2.35%) | 333,368 |
23 Apr 2019 | USD | 0.008 | 0.0085 | 0.0069 | 0.0085 | 8.5 | +0.001 (+6.25%) | 594,632 |
22 Apr 2019 | USD | 0.0061 | 0.008 | 0.0061 | 0.008 | 8 | -0 (-4.76%) | 23,904 |
19 Apr 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 8.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0064 | 0.0084 | 0.0061 | 0.0084 | 8.4 | +0.001 (+12%) | 39,546 |
17 Apr 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7.5 | -0.001 (-6.25%) | 25,000 |
16 Apr 2019 | USD | 0.0066 | 0.008 | 0.0066 | 0.008 | 8 | 0.0 (0.0%) | 30,000 |
15 Apr 2019 | USD | 0.0084 | 0.0084 | 0.0063 | 0.008 | 8 | -0.001 (-8.05%) | 100,300 |
12 Apr 2019 | USD | 0.0069 | 0.0089 | 0.0064 | 0.0087 | 8.7 | +0 (+3.57%) | 109,467 |
11 Apr 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 8.4 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.0073 | 0.0084 | 0.0073 | 0.0084 | 8.4 | -0 (-1.18%) | 154,383 |
9 Apr 2019 | USD | 0.0085 | 0.0095 | 0.0073 | 0.0085 | 8.5 | 0.0 (0.0%) | 445,000 |
8 Apr 2019 | USD | 0.0085 | 0.01 | 0.0065 | 0.0085 | 8.5 | +0.002 (+30.77%) | 379,999 |
5 Apr 2019 | USD | 0.0068 | 0.008 | 0.005 | 0.0065 | 6.5 | -0 (-4.41%) | 1,006,397 |