Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 0.004 | 0.0047 | 0.0036 | 0.0036 | 2.7 | 0.0 (0.0%) | 1,197,525 |
8 May 2019 | USD | 0.0039 | 0.0054 | 0.0035 | 0.0036 | 2.7 | -0 (-10%) | 2,527,980 |
7 May 2019 | USD | 0.004 | 0.0042 | 0.0033 | 0.004 | 3 | -0.001 (-13.04%) | 914,500 |
6 May 2019 | USD | 0.0054 | 0.0054 | 0.004 | 0.0046 | 3.45 | -0.001 (-16.36%) | 1,580,448 |
3 May 2019 | USD | 0.004 | 0.0055 | 0.0039 | 0.0055 | 4.125 | +0.002 (+37.50%) | 590,377 |
2 May 2019 | USD | 0.0041 | 0.0044 | 0.0038 | 0.004 | 3 | -0 (-4.76%) | 1,020,821 |
1 May 2019 | USD | 0.0047 | 0.0047 | 0.004 | 0.0042 | 3.15 | -0.001 (-10.64%) | 2,271,831 |
30 Apr 2019 | USD | 0.0061 | 0.0061 | 0.0042 | 0.0047 | 3.525 | -0 (-6%) | 2,195,905 |
29 Apr 2019 | USD | 0.0054 | 0.0079 | 0.0049 | 0.005 | 3.75 | +0 (+4.17%) | 16,559,848 |
26 Apr 2019 | USD | 0.0054 | 0.0054 | 0.0043 | 0.0048 | 3.6 | -0.001 (-11.11%) | 148,108 |
25 Apr 2019 | USD | 0.0055 | 0.0055 | 0.0041 | 0.0054 | 4.05 | -0 (-1.82%) | 168,400 |
24 Apr 2019 | USD | 0.0047 | 0.0055 | 0.0044 | 0.0055 | 4.125 | +0.002 (+37.50%) | 724,170 |
23 Apr 2019 | USD | 0.0042 | 0.0042 | 0.004 | 0.004 | 3 | -0.001 (-14.89%) | 334,745 |
22 Apr 2019 | USD | 0.0032 | 0.005 | 0.0032 | 0.0047 | 3.525 | -0 (-6%) | 320,050 |
19 Apr 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 3.75 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.005 | 0.005 | 0.0035 | 0.005 | 3.75 | -0 (-5.66%) | 342,000 |
17 Apr 2019 | USD | 0.0045 | 0.0053 | 0.004 | 0.0053 | 3.975 | +0.001 (+12.77%) | 494,573 |
16 Apr 2019 | USD | 0.0056 | 0.0056 | 0.0045 | 0.0047 | 3.525 | -0.001 (-14.55%) | 608,100 |
15 Apr 2019 | USD | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 4.125 | -0 (-1.79%) | 26,825 |
12 Apr 2019 | USD | 0.0055 | 0.0056 | 0.0046 | 0.0056 | 4.2 | +0 (+1.82%) | 299,700 |
11 Apr 2019 | USD | 0.0056 | 0.0056 | 0.0054 | 0.0055 | 4.125 | +0.001 (+12.24%) | 100,000 |
10 Apr 2019 | USD | 0.005 | 0.0055 | 0.0049 | 0.0049 | 3.675 | -0.001 (-9.26%) | 420,130 |
9 Apr 2019 | USD | 0.0045 | 0.0054 | 0.0045 | 0.0054 | 4.05 | +0.001 (+20.00%) | 169,665 |
8 Apr 2019 | USD | 0.0057 | 0.0057 | 0.0045 | 0.0045 | 3.375 | -0.001 (-11.76%) | 397,895 |
5 Apr 2019 | USD | 0.0045 | 0.0053 | 0.0045 | 0.0051 | 3.825 | -0 (-7.27%) | 426,768 |
4 Apr 2019 | USD | 0.0052 | 0.0055 | 0.0049 | 0.0055 | 4.125 | -0 (-1.79%) | 292,662 |
3 Apr 2019 | USD | 0.005 | 0.0056 | 0.0044 | 0.0056 | 4.2 | +0.001 (+14.29%) | 1,077,096 |
2 Apr 2019 | USD | 0.0053 | 0.0053 | 0.0045 | 0.0049 | 3.675 | -0.001 (-10.91%) | 653,518 |
1 Apr 2019 | USD | 0.005 | 0.0055 | 0.005 | 0.0055 | 4.125 | +0.001 (+10.00%) | 198,408 |
29 Mar 2019 | USD | 0.0051 | 0.0051 | 0.0049 | 0.005 | 3.75 | -0.001 (-16.67%) | 217,000 |