Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 0.0023 | 0.0032 | 0.0023 | 0.0032 | 0.0032 | +0.001 (+39.13%) | 3,303 |
11 Sep 2018 | USD | 0.0025 | 0.0027 | 0.0022 | 0.0023 | 0.0023 | -0 (-8%) | 72,890 |
10 Sep 2018 | USD | 0.0017 | 0.0027 | 0.0017 | 0.0025 | 0.0025 | +0.001 (+47.06%) | 38,381 |
9 Sep 2018 | USD | 0.0023 | 0.0026 | 0.0016 | 0.0017 | 0.0017 | -0.001 (-22.73%) | 119,251 |
8 Sep 2018 | USD | 0.0031 | 0.0036 | 0.0022 | 0.0022 | 0.0022 | -0.001 (-29.03%) | 68,462 |
7 Sep 2018 | USD | 0.003 | 0.0043 | 0.0027 | 0.0031 | 0.0031 | +0 (+3.33%) | 3,964 |
6 Sep 2018 | USD | 0.0027 | 0.0032 | 0.0026 | 0.003 | 0.003 | +0 (+11.11%) | 8,074 |
5 Sep 2018 | USD | 0.0044 | 0.0046 | 0.0027 | 0.0027 | 0.0027 | -0.002 (-38.64%) | 54,866 |
4 Sep 2018 | USD | 0.0036 | 0.0045 | 0.0036 | 0.0044 | 0.0044 | +0.001 (+22.22%) | 1,906 |
3 Sep 2018 | USD | 0.0038 | 0.0039 | 0.0031 | 0.0036 | 0.0036 | -0 (-5.26%) | 44,816 |
2 Sep 2018 | USD | 0.0038 | 0.0039 | 0.0031 | 0.0038 | 0.0038 | 0.0 (0.0%) | 119,588 |
1 Sep 2018 | USD | 0.0037 | 0.0039 | 0.003 | 0.0038 | 0.0038 | 0.0 (0.0%) | 121,532 |
31 Aug 2018 | USD | 0.0033 | 0.0039 | 0.0033 | 0.0038 | 0.0038 | +0 (+11.76%) | 67,931 |
30 Aug 2018 | USD | 0.0043 | 0.0043 | 0.003 | 0.0034 | 0.0034 | -0.001 (-20.93%) | 103,516 |
29 Aug 2018 | USD | 0.0043 | 0.0045 | 0.0032 | 0.0043 | 0.0043 | -0 (-4.44%) | 151,026 |
28 Aug 2018 | USD | 0.0058 | 0.006 | 0.0032 | 0.0045 | 0.0045 | -0.001 (-22.41%) | 161,065 |
27 Aug 2018 | USD | 0.0045 | 0.0059 | 0.0043 | 0.0058 | 0.0058 | +0.001 (+28.89%) | 237,040 |
26 Aug 2018 | USD | 0.0046 | 0.0054 | 0.0043 | 0.0045 | 0.0045 | -0 (-2.17%) | 130,092 |
25 Aug 2018 | USD | 0.0059 | 0.0059 | 0.0045 | 0.0046 | 0.0046 | -0.001 (-20.69%) | 175,983 |
24 Aug 2018 | USD | 0.0058 | 0.0059 | 0.0051 | 0.0058 | 0.0058 | +0 (+3.57%) | 238,850 |
23 Aug 2018 | USD | 0.0061 | 0.0064 | 0.005 | 0.0056 | 0.0056 | -0.001 (-8.20%) | 192,639 |
22 Aug 2018 | USD | 0.0054 | 0.007 | 0.0046 | 0.0061 | 0.0061 | +0.001 (+12.96%) | 88,102 |
21 Aug 2018 | USD | 0.0064 | 0.007 | 0.0052 | 0.0054 | 0.0054 | -0.001 (-12.90%) | 145,992 |
20 Aug 2018 | USD | 0.0046 | 0.0071 | 0.0043 | 0.0062 | 0.0062 | +0.002 (+37.78%) | 190,270 |
19 Aug 2018 | USD | 0.004 | 0.0051 | 0.0034 | 0.0045 | 0.0045 | +0.001 (+12.50%) | 191,210 |
18 Aug 2018 | USD | 0.0024 | 0.0045 | 0.0023 | 0.004 | 0.004 | +0.002 (+73.91%) | 177,785 |
17 Aug 2018 | USD | 0.0025 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | -0 (-8%) | 121,698 |
16 Aug 2018 | USD | 0.0024 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | +0 (+4.17%) | 92,928 |
15 Aug 2018 | USD | 0.0024 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 0.0 (0.0%) | 84,257 |
14 Aug 2018 | USD | 0.0025 | 0.0027 | 0.0021 | 0.0024 | 0.0024 | -0 (-4.00%) | 192,991 |