Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | USD | 0.0025 | 0.0049 | 0.0012 | 0.0014 | 0.0014 | -0.002 (-60.00%) | 281,500 |
4 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-28.57%) | 250,000 |
28 Sep 2018 | USD | 0.0041 | 0.0055 | 0.002 | 0.0049 | 0.0049 | -0.001 (-15.52%) | 8,800 |
27 Sep 2018 | USD | 0.0058 | 0.0058 | 0.0057 | 0.0058 | 0.0058 | -0 (-3.33%) | 41,200 |
26 Sep 2018 | USD | 0.0055 | 0.006 | 0.0055 | 0.006 | 0.006 | +0.001 (+9.09%) | 142,726 |
25 Sep 2018 | USD | 0.0011 | 0.006 | 0.0011 | 0.0055 | 0.0055 | +0.002 (+37.50%) | 221,800 |
24 Sep 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 0.006 | 0.006 | 0.0021 | 0.004 | 0.004 | -0 (-9.09%) | 57,000 |
20 Sep 2018 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 6,000 |
19 Sep 2018 | USD | 0.0045 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | +0.001 (+12.82%) | 8,000 |
18 Sep 2018 | USD | 0.0045 | 0.0045 | 0.003 | 0.0039 | 0.0039 | +0.001 (+21.88%) | 65,700 |
17 Sep 2018 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | -0.001 (-25.58%) | 29,996 |
14 Sep 2018 | USD | 0.004 | 0.0043 | 0.004 | 0.0043 | 0.0043 | +0 (+10.26%) | 49,668 |
13 Sep 2018 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0 (0.0%) | 0 |
12 Sep 2018 | USD | 0.0027 | 0.004 | 0.0027 | 0.0039 | 0.0039 | +0.001 (+44.44%) | 19,800 |
11 Sep 2018 | USD | 0.0048 | 0.0048 | 0.002 | 0.0027 | 0.0027 | -0.001 (-32.50%) | 20,900 |
10 Sep 2018 | USD | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | +0 (+2.56%) | 8,038 |
7 Sep 2018 | USD | 0.004 | 0.004 | 0.0039 | 0.0039 | 0.0039 | -0 (-2.50%) | 183,100 |
6 Sep 2018 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
5 Sep 2018 | USD | 0.004 | 0.004 | 0.0039 | 0.004 | 0.004 | 0.0 (0.0%) | 31,420 |
4 Sep 2018 | USD | 0.006 | 0.006 | 0.004 | 0.004 | 0.004 | -0.001 (-20%) | 132,100 |
3 Sep 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
30 Aug 2018 | USD | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | +0.001 (+25%) | 100,200 |
29 Aug 2018 | USD | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 0.0 (0.0%) | 40,400 |
28 Aug 2018 | USD | 0.002 | 0.0041 | 0.002 | 0.004 | 0.004 | +0.002 (+100%) | 47,900 |
27 Aug 2018 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | -0 (-13.04%) | 1,000 |