Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | USD | 0.0045 | 0.0048 | 0.0023 | 0.0023 | 0.0023 | -0.003 (-58.18%) | 183,700 |
23 Aug 2018 | USD | 0.0065 | 0.0065 | 0.0055 | 0.0055 | 0.0055 | +0.002 (+71.88%) | 50,900 |
22 Aug 2018 | USD | 0.0064 | 0.007 | 0.0023 | 0.0032 | 0.0032 | +0.001 (+60%) | 466,620 |
21 Aug 2018 | USD | 0.0011 | 0.007 | 0.0011 | 0.002 | 0.002 | -0.005 (-71.43%) | 32,607 |
20 Aug 2018 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
17 Aug 2018 | USD | 0.0069 | 0.007 | 0.0069 | 0.007 | 0.007 | +0 (+1.45%) | 101,000 |
16 Aug 2018 | USD | 0.007 | 0.007 | 0.0069 | 0.0069 | 0.0069 | +0.006 (+475.00%) | 12,100 |
15 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 0.0 (0.0%) | 221,900 |
14 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | -0.004 (-76%) | 100 |
13 Aug 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
10 Aug 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
9 Aug 2018 | USD | 0.0054 | 0.0055 | 0.0049 | 0.005 | 0.005 | 0.0 (0.0%) | 310,018 |
8 Aug 2018 | USD | 0.007 | 0.007 | 0.0046 | 0.005 | 0.005 | -0.002 (-32.43%) | 105,100 |
7 Aug 2018 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | +0 (+5.71%) | 10,100 |
6 Aug 2018 | USD | 0.0055 | 0.007 | 0.004 | 0.007 | 0.007 | +0.001 (+11.11%) | 86,844 |
3 Aug 2018 | USD | 0.0079 | 0.01 | 0.0063 | 0.0063 | 0.0063 | -0.001 (-10.00%) | 873,582 |
2 Aug 2018 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | +0.001 (+16.67%) | 100 |
1 Aug 2018 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
31 Jul 2018 | USD | 0.0057 | 0.006 | 0.004 | 0.006 | 0.006 | +0 (+5.26%) | 190,100 |
30 Jul 2018 | USD | 0.0001 | 0.01 | 0.0001 | 0.0057 | 0.0057 | -0.006 (-50.43%) | 1,091,110 |
27 Jul 2018 | USD | 0.013 | 0.013 | 0.0115 | 0.0115 | 0.0115 | -0.002 (-11.54%) | 61,000 |
26 Jul 2018 | USD | 0.013 | 0.0131 | 0.0126 | 0.013 | 0.013 | +0.002 (+18.18%) | 52,507 |
25 Jul 2018 | USD | 0.0113 | 0.0113 | 0.011 | 0.011 | 0.011 | -0.009 (-45%) | 26,000 |
24 Jul 2018 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 346 |
20 Jul 2018 | USD | 0.02 | 0.02 | 0.0199 | 0.02 | 0.02 | +0.009 (+76.99%) | 71,200 |
19 Jul 2018 | USD | 0.02 | 0.02 | 0.0113 | 0.0113 | 0.0113 | -0.009 (-43.50%) | 23,855 |
18 Jul 2018 | USD | 0.02 | 0.025 | 0.02 | 0.02 | 0.02 | -0.009 (-30.31%) | 181,500 |
17 Jul 2018 | USD | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0 (0.0%) | 0 |
16 Jul 2018 | USD | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0 (0.0%) | 0 |