Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 0.008 | 0.0098 | 0.007 | 0.0098 | 0.0098 | -0.001 (-10.91%) | 80,000 |
30 Apr 2019 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0.0 (0.0%) | 12,500 |
29 Apr 2019 | USD | 0.0086 | 0.011 | 0.008 | 0.011 | 0.011 | +0.002 (+26.44%) | 454,528 |
26 Apr 2019 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | +0 (+1.16%) | 200 |
25 Apr 2019 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | +0 (+1.18%) | 75,000 |
24 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
16 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 15,683 |
15 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | -0.003 (-22.73%) | 120,000 |
10 Apr 2019 | USD | 0.0082 | 0.011 | 0.008 | 0.011 | 0.011 | +0.003 (+37.50%) | 525,000 |
9 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
8 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 0.0093 | 0.0093 | 0.008 | 0.008 | 0.008 | -0.002 (-20%) | 112,000 |
3 Apr 2019 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 0.01 | +0.001 (+11.11%) | 207,000 |
2 Apr 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
1 Apr 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | -0 (-3.23%) | 30,000 |
29 Mar 2019 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0 (0.0%) | 0 |
28 Mar 2019 | USD | 0.0082 | 0.0094 | 0.0082 | 0.0093 | 0.0093 | 0.0 (0.0%) | 255,000 |
27 Mar 2019 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0 (0.0%) | 0 |
26 Mar 2019 | USD | 0.0084 | 0.0093 | 0.0084 | 0.0093 | 0.0093 | +0.001 (+14.81%) | 334,285 |
25 Mar 2019 | USD | 0.008 | 0.0081 | 0.008 | 0.0081 | 0.0081 | -0.001 (-12.90%) | 60,000 |
22 Mar 2019 | USD | 0.009 | 0.0093 | 0.009 | 0.0093 | 0.0093 | +0.001 (+16.25%) | 106,500 |
21 Mar 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |