Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.0014 | 0.002 | 0.0014 | 0.0017 | 0.0017 | +0 (+13.33%) | 28,919,311 |
29 May 2019 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | -0 (-16.67%) | 4,991,935 |
28 May 2019 | USD | 0.0016 | 0.0019 | 0.0014 | 0.0018 | 0.0018 | +0 (+28.57%) | 5,499,800 |
27 May 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0014 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | -0 (-12.50%) | 6,823,430 |
23 May 2019 | USD | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | +0 (+6.67%) | 10,342,290 |
22 May 2019 | USD | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | -0 (-11.76%) | 9,051,764 |
21 May 2019 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | -0 (-10.53%) | 9,927,200 |
20 May 2019 | USD | 0.0016 | 0.0022 | 0.0016 | 0.0019 | 0.0019 | -0 (-5%) | 2,115,568 |
17 May 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 0.002 | +0 (+11.11%) | 5,867,451 |
16 May 2019 | USD | 0.002 | 0.002 | 0.0016 | 0.0018 | 0.0018 | -0 (-10%) | 15,791,930 |
15 May 2019 | USD | 0.0015 | 0.002 | 0.0015 | 0.002 | 0.002 | +0 (+5.26%) | 2,212,406 |
14 May 2019 | USD | 0.002 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | -0 (-5%) | 10,608,110 |
13 May 2019 | USD | 0.0022 | 0.0022 | 0.0017 | 0.002 | 0.002 | 0.0 (0.0%) | 22,134,461 |
10 May 2019 | USD | 0.002 | 0.0023 | 0.0018 | 0.002 | 0.002 | -0 (-4.76%) | 10,829,850 |
9 May 2019 | USD | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | -0 (-4.55%) | 11,704,830 |
8 May 2019 | USD | 0.0022 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 0.0 (0.0%) | 6,196,905 |
7 May 2019 | USD | 0.0033 | 0.0033 | 0.0021 | 0.0022 | 0.0022 | -0.001 (-18.52%) | 9,588,736 |
6 May 2019 | USD | 0.0024 | 0.0028 | 0.002 | 0.0027 | 0.0027 | +0 (+17.39%) | 16,875,010 |
3 May 2019 | USD | 0.0022 | 0.0025 | 0.002 | 0.0023 | 0.0023 | +0 (+4.55%) | 6,373,525 |
2 May 2019 | USD | 0.0025 | 0.0026 | 0.002 | 0.0022 | 0.0022 | -0 (-8.33%) | 9,615,851 |
1 May 2019 | USD | 0.002 | 0.003 | 0.002 | 0.0024 | 0.0024 | +0 (+20.00%) | 12,882,050 |
30 Apr 2019 | USD | 0.0024 | 0.0024 | 0.0018 | 0.002 | 0.002 | -0 (-16.67%) | 23,762,670 |
29 Apr 2019 | USD | 0.0026 | 0.0028 | 0.0021 | 0.0024 | 0.0024 | -0 (-7.69%) | 14,870,750 |
26 Apr 2019 | USD | 0.0034 | 0.0034 | 0.0025 | 0.0026 | 0.0026 | -0.001 (-21.21%) | 20,514,141 |
25 Apr 2019 | USD | 0.0035 | 0.0045 | 0.0028 | 0.0033 | 0.0033 | +0 (+3.13%) | 72,286,359 |
24 Apr 2019 | USD | 0.0049 | 0.005 | 0.003 | 0.0032 | 0.0032 | -0.001 (-20%) | 54,507,672 |
23 Apr 2019 | USD | 0.0036 | 0.0054 | 0.0028 | 0.004 | 0.004 | +0 (+8.11%) | 129,151,906 |
22 Apr 2019 | USD | 0.0024 | 0.0055 | 0.0023 | 0.0037 | 0.0037 | +0.002 (+68.18%) | 219,773,203 |
19 Apr 2019 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0 (0.0%) | 0 |