Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | USD | 0.008 | 0.0125 | 0.008 | 0.0125 | 12.5 | +0.003 (+25%) | 87,000 |
17 Jun 2019 | USD | 0.0081 | 0.01 | 0.0078 | 0.01 | 10 | +0.002 (+17.65%) | 320,000 |
14 Jun 2019 | USD | 0.0085 | 0.0092 | 0.0085 | 0.0085 | 8.5 | +0.001 (+6.25%) | 39,000 |
13 Jun 2019 | USD | 0.008 | 0.008 | 0.0076 | 0.008 | 8 | +0.002 (+37.93%) | 566,910 |
12 Jun 2019 | USD | 0.006 | 0.006 | 0.0058 | 0.0058 | 5.8 | 0.0 (0.0%) | 70,000 |
11 Jun 2019 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 5.8 | 0.0 (0.0%) | 0 |
10 Jun 2019 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 5.8 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 0.008 | 0.008 | 0.0058 | 0.0058 | 5.8 | -0.002 (-27.50%) | 40,000 |
6 Jun 2019 | USD | 0.011 | 0.011 | 0.008 | 0.008 | 8 | -0.002 (-20%) | 6,000 |
5 Jun 2019 | USD | 0.0079 | 0.01 | 0.0079 | 0.01 | 10 | +0.002 (+19.05%) | 30,000 |
4 Jun 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 8.4 | 0.0 (0.0%) | 0 |
3 Jun 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 8.4 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 8.4 | 0.0 (0.0%) | 0 |
30 May 2019 | USD | 0.0087 | 0.0087 | 0.0084 | 0.0084 | 8.4 | +0.003 (+44.83%) | 120,000 |
29 May 2019 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 5.8 | -0 (-3.33%) | 2,000 |
28 May 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | 0.0 (0.0%) | 0 |
23 May 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.0056 | 0.006 | 0.0056 | 0.006 | 6 | -0.001 (-14.29%) | 4,595 |
21 May 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | -0.001 (-12.50%) | 159,500 |
20 May 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 8 | +0.001 (+6.67%) | 20,000 |
17 May 2019 | USD | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 7.5 | 0.0 (0.0%) | 20,000 |
16 May 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7.5 | 0.0 (0.0%) | 100,000 |
15 May 2019 | USD | 0.01 | 0.01 | 0.0075 | 0.0075 | 7.5 | -0.001 (-11.76%) | 446,605 |
14 May 2019 | USD | 0.0085 | 0.0085 | 0.0075 | 0.0085 | 8.5 | +0.002 (+21.43%) | 600 |
13 May 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | 0.0 (0.0%) | 120 |
10 May 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | -0.001 (-6.67%) | 500 |
9 May 2019 | USD | 0.01 | 0.01 | 0.0075 | 0.0075 | 7.5 | -0.003 (-25%) | 1,636 |
8 May 2019 | USD | 0.0083 | 0.01 | 0.0083 | 0.01 | 10 | +0.002 (+19.05%) | 230,000 |