Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | USD | 0.0056 | 0.0057 | 0.0056 | 0.0057 | 4.275 | -0.001 (-12.31%) | 300,000 |
8 Oct 2018 | USD | 0.007 | 0.007 | 0.0065 | 0.0065 | 4.875 | -0.001 (-7.14%) | 330,008 |
5 Oct 2018 | USD | 0.006 | 0.007 | 0.006 | 0.007 | 5.25 | +0.002 (+27.27%) | 1,433,206 |
4 Oct 2018 | USD | 0.0056 | 0.0056 | 0.0053 | 0.0055 | 4.125 | 0.0 (0.0%) | 320,000 |
3 Oct 2018 | USD | 0.0053 | 0.006 | 0.0053 | 0.0055 | 4.125 | -0.001 (-11.29%) | 390,800 |
2 Oct 2018 | USD | 0.0055 | 0.0062 | 0.0055 | 0.0062 | 4.65 | +0.001 (+24%) | 54,500 |
1 Oct 2018 | USD | 0.0062 | 0.0062 | 0.0045 | 0.005 | 3.75 | -0.001 (-19.35%) | 10,050 |
28 Sep 2018 | USD | 0.0062 | 0.0065 | 0.0062 | 0.0062 | 4.65 | -0 (-1.59%) | 439,887 |
27 Sep 2018 | USD | 0.007 | 0.007 | 0.0063 | 0.0063 | 4.725 | -0.001 (-10.00%) | 141,499 |
26 Sep 2018 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 5.25 | +0.001 (+11.11%) | 84,507 |
25 Sep 2018 | USD | 0.008 | 0.008 | 0.006 | 0.0063 | 4.725 | -0.002 (-21.25%) | 108,122 |
24 Sep 2018 | USD | 0.0064 | 0.008 | 0.0064 | 0.008 | 6 | +0.001 (+14.29%) | 1,802 |
21 Sep 2018 | USD | 0.0073 | 0.008 | 0.0059 | 0.007 | 5.25 | -0.002 (-22.22%) | 60,302 |
20 Sep 2018 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 6.75 | 0.0 (0.0%) | 114,000 |
19 Sep 2018 | USD | 0.012 | 0.012 | 0.0056 | 0.009 | 6.75 | +0.001 (+12.50%) | 2,759,385 |
18 Sep 2018 | USD | 0.0065 | 0.008 | 0.0062 | 0.008 | 6 | +0.002 (+26.98%) | 1,088,029 |
17 Sep 2018 | USD | 0.0058 | 0.0063 | 0.0058 | 0.0063 | 4.725 | -0.001 (-8.70%) | 1,247 |
14 Sep 2018 | USD | 0.0056 | 0.0069 | 0.0055 | 0.0069 | 5.175 | +0.001 (+25.45%) | 31,458 |
13 Sep 2018 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 4.125 | 0.0 (0.0%) | 120,000 |
12 Sep 2018 | USD | 0.0065 | 0.0065 | 0.0045 | 0.0055 | 4.125 | -0.002 (-21.43%) | 181,078 |
11 Sep 2018 | USD | 0.0065 | 0.007 | 0.006 | 0.007 | 5.25 | +0.001 (+7.69%) | 280,758 |
10 Sep 2018 | USD | 0.007 | 0.007 | 0.006 | 0.0065 | 4.875 | -0.002 (-18.75%) | 754,331 |
7 Sep 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
6 Sep 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
5 Sep 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
4 Sep 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
3 Sep 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 0 |
30 Aug 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 6,300 |
29 Aug 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6 | 0.0 (0.0%) | 25,084 |