Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 0.003 | 0.0037 | 0.0029 | 0.0037 | 0.0037 | +0.001 (+19.35%) | 230,310 |
17 Dec 2018 | USD | 0.0027 | 0.0032 | 0.0026 | 0.0031 | 0.0031 | +0 (+14.81%) | 230,109 |
16 Dec 2018 | USD | 0.0028 | 0.003 | 0.0026 | 0.0027 | 0.0027 | -0 (-3.57%) | 157,452 |
15 Dec 2018 | USD | 0.0026 | 0.0029 | 0.0025 | 0.0028 | 0.0028 | +0 (+7.69%) | 118,834 |
14 Dec 2018 | USD | 0.0026 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 179,204 |
13 Dec 2018 | USD | 0.0029 | 0.003 | 0.0026 | 0.0026 | 0.0026 | -0 (-13.33%) | 145,416 |
12 Dec 2018 | USD | 0.003 | 0.0031 | 0.0028 | 0.003 | 0.003 | 0.0 (0.0%) | 200,323 |
11 Dec 2018 | USD | 0.003 | 0.0031 | 0.0028 | 0.003 | 0.003 | 0.0 (0.0%) | 146,634 |
10 Dec 2018 | USD | 0.0031 | 0.0032 | 0.003 | 0.003 | 0.003 | -0 (-6.25%) | 199,079 |
9 Dec 2018 | USD | 0.003 | 0.0032 | 0.0028 | 0.0032 | 0.0032 | +0 (+6.67%) | 194,474 |
8 Dec 2018 | USD | 0.0029 | 0.003 | 0.0027 | 0.003 | 0.003 | +0 (+3.45%) | 210,875 |
7 Dec 2018 | USD | 0.003 | 0.003 | 0.0026 | 0.0029 | 0.0029 | -0 (-6.45%) | 268,651 |
6 Dec 2018 | USD | 0.0031 | 0.0034 | 0.0029 | 0.0031 | 0.0031 | -0 (-3.13%) | 255,742 |
5 Dec 2018 | USD | 0.0036 | 0.0037 | 0.0032 | 0.0032 | 0.0032 | -0 (-11.11%) | 124,245 |
4 Dec 2018 | USD | 0.0035 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | 0.0 (0.0%) | 206,569 |
3 Dec 2018 | USD | 0.0036 | 0.0038 | 0.0033 | 0.0036 | 0.0036 | 0.0 (0.0%) | 109,742 |
2 Dec 2018 | USD | 0.0036 | 0.0039 | 0.0033 | 0.0036 | 0.0036 | 0.0 (0.0%) | 117,172 |
1 Dec 2018 | USD | 0.0032 | 0.0039 | 0.003 | 0.0036 | 0.0036 | +0 (+12.50%) | 117,461 |
30 Nov 2018 | USD | 0.0035 | 0.0038 | 0.003 | 0.0032 | 0.0032 | -0 (-8.57%) | 104,603 |
29 Nov 2018 | USD | 0.0038 | 0.004 | 0.0033 | 0.0035 | 0.0035 | -0 (-7.89%) | 111,911 |
28 Nov 2018 | USD | 0.0032 | 0.0039 | 0.0032 | 0.0038 | 0.0038 | +0.001 (+18.75%) | 86,504 |
27 Nov 2018 | USD | 0.0034 | 0.0042 | 0.0031 | 0.0032 | 0.0032 | -0 (-3.03%) | 88,585 |
26 Nov 2018 | USD | 0.0036 | 0.004 | 0.0033 | 0.0033 | 0.0033 | -0 (-8.33%) | 61,595 |
25 Nov 2018 | USD | 0.0038 | 0.0038 | 0.0033 | 0.0036 | 0.0036 | -0 (-2.70%) | 105,057 |
24 Nov 2018 | USD | 0.0042 | 0.0044 | 0.0036 | 0.0037 | 0.0037 | -0.001 (-11.90%) | 94,709 |
23 Nov 2018 | USD | 0.0045 | 0.0045 | 0.004 | 0.0042 | 0.0042 | -0 (-8.70%) | 114,450 |
22 Nov 2018 | USD | 0.0046 | 0.005 | 0.0043 | 0.0046 | 0.0046 | -0 (-2.13%) | 122,780 |
21 Nov 2018 | USD | 0.0042 | 0.0048 | 0.0041 | 0.0047 | 0.0047 | +0.001 (+11.90%) | 199,450 |
20 Nov 2018 | USD | 0.0053 | 0.0055 | 0.0041 | 0.0042 | 0.0042 | -0.001 (-20.75%) | 153,318 |
19 Nov 2018 | USD | 0.0064 | 0.0064 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-17.19%) | 146,873 |