Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 0.0027 | 0.003 | 0.0024 | 0.0028 | 0.0028 | +0 (+7.69%) | 386,570 |
3 Apr 2018 | USD | 0.0055 | 0.0055 | 0.0022 | 0.0026 | 0.0026 | -0.003 (-52.73%) | 8,496,717 |
2 Apr 2018 | USD | 0.004 | 0.0055 | 0.0038 | 0.0055 | 0.0055 | +0.002 (+41.03%) | 5,901,256 |
30 Mar 2018 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0031 | 0.0048 | 0.002 | 0.0039 | 0.0039 | +0 (+8.33%) | 1,746,945 |
28 Mar 2018 | USD | 0.0036 | 0.0037 | 0.0024 | 0.0036 | 0.0036 | -0 (-7.69%) | 511,000 |
27 Mar 2018 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0 (0.0%) | 0 |
26 Mar 2018 | USD | 0.0049 | 0.005 | 0.0034 | 0.0039 | 0.0039 | -0.001 (-22%) | 1,046,300 |
23 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
22 Mar 2018 | USD | 0.0046 | 0.005 | 0.004 | 0.005 | 0.005 | +0 (+8.70%) | 431,100 |
21 Mar 2018 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | -0.002 (-24.59%) | 300,000 |
20 Mar 2018 | USD | 0.003 | 0.0061 | 0.003 | 0.0061 | 0.0061 | +0.001 (+29.79%) | 39,846 |
19 Mar 2018 | USD | 0.0065 | 0.0065 | 0.0047 | 0.0047 | 0.0047 | -0.001 (-11.32%) | 52,364 |
16 Mar 2018 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.0048 | 0.007 | 0.004 | 0.0053 | 0.0053 | +0.001 (+32.50%) | 111,000 |
14 Mar 2018 | USD | 0.0045 | 0.0045 | 0.004 | 0.004 | 0.004 | -0.001 (-11.11%) | 193,000 |
13 Mar 2018 | USD | 0.0047 | 0.005 | 0.004 | 0.0045 | 0.0045 | -0.001 (-10.00%) | 159,000 |
12 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
9 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0.001 (-16.67%) | 125,000 |
7 Mar 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | +0.001 (+20%) | 3,000 |
6 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
5 Mar 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
2 Mar 2018 | USD | 0.0044 | 0.0065 | 0.0044 | 0.005 | 0.005 | 0.0 (0.0%) | 1,012,000 |
1 Mar 2018 | USD | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | -0.001 (-16.67%) | 15,000 |
28 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
27 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 8,000 |
26 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
23 Feb 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | -0.001 (-16.67%) | 15,001 |
22 Feb 2018 | USD | 0.0055 | 0.0076 | 0.0055 | 0.0072 | 0.0072 | +0.002 (+44.00%) | 201,375 |