Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.0085 | 0.009 | 0.008 | 0.009 | 0.009 | +0.001 (+9.76%) | 680,262 |
12 Dec 2018 | USD | 0.0061 | 0.0082 | 0.0061 | 0.0082 | 0.0082 | +0.001 (+9.33%) | 334,134 |
11 Dec 2018 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 45,866 |
10 Dec 2018 | USD | 0.0072 | 0.0075 | 0.007 | 0.0075 | 0.0075 | 0.0 (0.0%) | 620,216 |
7 Dec 2018 | USD | 0.0066 | 0.0075 | 0.0066 | 0.0075 | 0.0075 | +0.001 (+8.70%) | 473,000 |
6 Dec 2018 | USD | 0.0055 | 0.0069 | 0.0055 | 0.0069 | 0.0069 | +0 (+6.15%) | 106,428 |
4 Dec 2018 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
3 Dec 2018 | USD | 0.0051 | 0.0065 | 0.005 | 0.0065 | 0.0065 | -0 (-4.41%) | 1,014,461 |
30 Nov 2018 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0 (-1.45%) | 200,000 |
29 Nov 2018 | USD | 0.0062 | 0.0069 | 0.005 | 0.0069 | 0.0069 | +0.001 (+15%) | 535,615 |
28 Nov 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | +0.001 (+20%) | 527,570 |
27 Nov 2018 | USD | 0.005 | 0.005 | 0.0049 | 0.005 | 0.005 | -0.001 (-16.67%) | 335,000 |
26 Nov 2018 | USD | 0.0056 | 0.006 | 0.0052 | 0.006 | 0.006 | +0 (+1.69%) | 809,051 |
23 Nov 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0057 | 0.0059 | 0.0057 | 0.0059 | 0.0059 | 0.0 (0.0%) | 283,559 |
20 Nov 2018 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 0.005 | 0.0059 | 0.005 | 0.0059 | 0.0059 | +0.001 (+22.92%) | 820,351 |
16 Nov 2018 | USD | 0.0049 | 0.0058 | 0.0045 | 0.0048 | 0.0048 | -0 (-2.04%) | 349,181 |
15 Nov 2018 | USD | 0.0036 | 0.0049 | 0.0036 | 0.0049 | 0.0049 | +0.002 (+48.48%) | 231,700 |
14 Nov 2018 | USD | 0.0042 | 0.0042 | 0.0033 | 0.0033 | 0.0033 | -0.003 (-46.77%) | 490,222 |
13 Nov 2018 | USD | 0.0052 | 0.0062 | 0.0023 | 0.0062 | 0.0062 | -0 (-1.59%) | 1,035,000 |
12 Nov 2018 | USD | 0.0053 | 0.0065 | 0.0053 | 0.0063 | 0.0063 | +0 (+6.78%) | 130,000 |
9 Nov 2018 | USD | 0.005 | 0.0069 | 0.005 | 0.0059 | 0.0059 | +0.001 (+18%) | 1,651,833 |
8 Nov 2018 | USD | 0.0045 | 0.006 | 0.0044 | 0.005 | 0.005 | +0.001 (+16.28%) | 2,135,648 |
7 Nov 2018 | USD | 0.0036 | 0.0044 | 0.0024 | 0.0043 | 0.0043 | -0 (-6.52%) | 719,100 |
6 Nov 2018 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | +0 (+4.55%) | 5,000 |
5 Nov 2018 | USD | 0.0038 | 0.0044 | 0.0038 | 0.0044 | 0.0044 | -0.001 (-12%) | 144,000 |
2 Nov 2018 | USD | 0.006 | 0.0069 | 0.0037 | 0.005 | 0.005 | -0.001 (-16.67%) | 5,183,576 |
1 Nov 2018 | USD | 0.0045 | 0.0076 | 0.0045 | 0.006 | 0.006 | +0.002 (+33.33%) | 6,951,582 |