Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.0025 | 0.0025 | 0.002 | 0.0023 | 0.0023 | -0 (-8%) | 7,670,220 |
28 May 2019 | USD | 0.0029 | 0.0031 | 0.0023 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 4,223,516 |
27 May 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0033 | 0.0033 | 0.0027 | 0.003 | 0.003 | -0 (-9.09%) | 5,188,333 |
23 May 2019 | USD | 0.0027 | 0.0035 | 0.0025 | 0.0033 | 0.0033 | +0 (+3.13%) | 5,618,639 |
22 May 2019 | USD | 0.0037 | 0.0037 | 0.0026 | 0.0032 | 0.0032 | -0.001 (-13.51%) | 17,455,320 |
21 May 2019 | USD | 0.0019 | 0.0043 | 0.0016 | 0.0037 | 0.0037 | +0.002 (+94.74%) | 156,465,594 |
20 May 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.0019 | 0.0019 | +0 (+18.75%) | 3,253,720 |
17 May 2019 | USD | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | -0 (-11.11%) | 5,180,966 |
16 May 2019 | USD | 0.0018 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | +0 (+5.88%) | 8,737,751 |
15 May 2019 | USD | 0.0016 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 0.0 (0.0%) | 8,675,846 |
14 May 2019 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | -0 (-5.56%) | 3,814,963 |
13 May 2019 | USD | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | -0 (-5.26%) | 4,591,277 |
10 May 2019 | USD | 0.0015 | 0.0019 | 0.0014 | 0.0019 | 0.0019 | +0 (+18.75%) | 20,181,750 |
9 May 2019 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | -0 (-11.11%) | 12,985,920 |
8 May 2019 | USD | 0.002 | 0.002 | 0.0018 | 0.0018 | 0.0018 | -0 (-10%) | 8,939,534 |
7 May 2019 | USD | 0.002 | 0.0021 | 0.0019 | 0.002 | 0.002 | -0 (-4.76%) | 6,063,461 |
6 May 2019 | USD | 0.0022 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | -0 (-4.55%) | 14,083,960 |
3 May 2019 | USD | 0.002 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | +0 (+10%) | 22,028,801 |
2 May 2019 | USD | 0.0019 | 0.002 | 0.0016 | 0.002 | 0.002 | 0.0 (0.0%) | 21,052,750 |
1 May 2019 | USD | 0.0025 | 0.0025 | 0.0019 | 0.002 | 0.002 | -0 (-9.09%) | 71,906,156 |
30 Apr 2019 | USD | 0.0025 | 0.0028 | 0.002 | 0.0022 | 0.0022 | -0 (-15.38%) | 31,127,051 |
29 Apr 2019 | USD | 0.0038 | 0.0038 | 0.0021 | 0.0026 | 0.0026 | -0.001 (-29.73%) | 133,805,906 |
26 Apr 2019 | USD | 0.0036 | 0.0041 | 0.0033 | 0.0037 | 0.0037 | +0 (+2.78%) | 54,098,672 |
25 Apr 2019 | USD | 0.0035 | 0.0041 | 0.0029 | 0.0036 | 0.0036 | +0 (+12.50%) | 124,772,703 |
24 Apr 2019 | USD | 0.003 | 0.0034 | 0.0029 | 0.0032 | 0.0032 | +0 (+6.67%) | 54,937,488 |
23 Apr 2019 | USD | 0.0025 | 0.0031 | 0.0021 | 0.003 | 0.003 | +0.001 (+20%) | 56,437,320 |
22 Apr 2019 | USD | 0.0021 | 0.0026 | 0.002 | 0.0025 | 0.0025 | +0 (+19.05%) | 19,798,660 |
19 Apr 2019 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.002 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | +0 (+5%) | 39,097,113 |