Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2018 | USD | 0.0028 | 0.005 | 0.0028 | 0.005 | 3.75 | +0.001 (+25%) | 1,923,976 |
19 Nov 2018 | USD | 0.0039 | 0.004 | 0.003 | 0.004 | 3 | 0.0 (0.0%) | 401,167 |
16 Nov 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 3 | 0.0 (0.0%) | 3,778 |
15 Nov 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 3 | 0.0 (0.0%) | 50,000 |
14 Nov 2018 | USD | 0.0043 | 0.0043 | 0.0036 | 0.004 | 3 | -0 (-6.98%) | 455,445 |
13 Nov 2018 | USD | 0.0036 | 0.0043 | 0.0036 | 0.0043 | 3.225 | +0 (+2.38%) | 734,617 |
12 Nov 2018 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 3.15 | 0.0 (0.0%) | 0 |
9 Nov 2018 | USD | 0.005 | 0.005 | 0.0042 | 0.0042 | 3.15 | -0 (-2.33%) | 529,468 |
8 Nov 2018 | USD | 0.005 | 0.005 | 0.0042 | 0.0043 | 3.225 | -0.001 (-14.00%) | 750,400 |
7 Nov 2018 | USD | 0.0045 | 0.005 | 0.0045 | 0.005 | 3.75 | +0.001 (+11.11%) | 348,637 |
6 Nov 2018 | USD | 0.0045 | 0.005 | 0.0041 | 0.0045 | 3.375 | -0.001 (-18.18%) | 210,168 |
5 Nov 2018 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 4.125 | +0.001 (+22.22%) | 66,363 |
2 Nov 2018 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 3.375 | -0.001 (-18.18%) | 110,000 |
1 Nov 2018 | USD | 0.006 | 0.006 | 0.0043 | 0.0055 | 4.125 | -0.001 (-8.33%) | 493,692 |
31 Oct 2018 | USD | 0.0042 | 0.006 | 0.0042 | 0.006 | 4.5 | -0.001 (-16.67%) | 155,500 |
30 Oct 2018 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 5.4 | 0.0 (0.0%) | 0 |
29 Oct 2018 | USD | 0.006 | 0.0081 | 0.0055 | 0.0072 | 5.4 | +0.001 (+20%) | 666,149 |
26 Oct 2018 | USD | 0.0037 | 0.006 | 0.0037 | 0.006 | 4.5 | +0.001 (+11.11%) | 697,298 |
25 Oct 2018 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 4.05 | 0.0 (0.0%) | 0 |
24 Oct 2018 | USD | 0.0054 | 0.0054 | 0.0039 | 0.0054 | 4.05 | 0.0 (0.0%) | 40,267 |
23 Oct 2018 | USD | 0.0054 | 0.0054 | 0.005 | 0.0054 | 4.05 | 0.0 (0.0%) | 367,463 |
22 Oct 2018 | USD | 0.0054 | 0.0054 | 0.0041 | 0.0054 | 4.05 | 0.0 (0.0%) | 537,203 |
19 Oct 2018 | USD | 0.0037 | 0.0054 | 0.0037 | 0.0054 | 4.05 | +0.001 (+31.71%) | 2,900,166 |
18 Oct 2018 | USD | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 3.075 | -0 (-2.38%) | 415,100 |
17 Oct 2018 | USD | 0.0055 | 0.0055 | 0.0031 | 0.0042 | 3.15 | -0.002 (-30%) | 754,493 |
16 Oct 2018 | USD | 0.006 | 0.006 | 0.0055 | 0.006 | 4.5 | +0.001 (+9.09%) | 166,000 |
15 Oct 2018 | USD | 0.005 | 0.0055 | 0.0045 | 0.0055 | 4.125 | +0.001 (+10.00%) | 272,997 |
12 Oct 2018 | USD | 0.0057 | 0.0057 | 0.003 | 0.005 | 3.75 | -0.001 (-16.67%) | 515,034 |
11 Oct 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 4.5 | 0.0 (0.0%) | 41,000 |
10 Oct 2018 | USD | 0.0057 | 0.006 | 0.0057 | 0.006 | 4.5 | +0 (+5.26%) | 340,000 |