Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 0.0019 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | -0 (-14.29%) | 809,815 |
25 Jun 2018 | USD | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 0.0021 | +0 (+23.53%) | 868,870 |
22 Jun 2018 | USD | 0.0016 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | -0 (-10.53%) | 1,207,461 |
21 Jun 2018 | USD | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 0.0019 | -0 (-5%) | 6,610,791 |
20 Jun 2018 | USD | 0.0021 | 0.0021 | 0.0018 | 0.002 | 0.002 | -0 (-9.09%) | 718,297 |
19 Jun 2018 | USD | 0.0021 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | 0.0 (0.0%) | 1,739,867 |
18 Jun 2018 | USD | 0.0019 | 0.0022 | 0.0016 | 0.0022 | 0.0022 | +0 (+15.79%) | 2,214,324 |
15 Jun 2018 | USD | 0.0019 | 0.002 | 0.0016 | 0.0019 | 0.0019 | +0 (+5.56%) | 1,768,260 |
14 Jun 2018 | USD | 0.0021 | 0.0022 | 0.0016 | 0.0018 | 0.0018 | -0 (-18.18%) | 1,761,200 |
13 Jun 2018 | USD | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | +0 (+10%) | 4,739,050 |
12 Jun 2018 | USD | 0.0023 | 0.0023 | 0.0018 | 0.002 | 0.002 | -0 (-9.09%) | 9,062,749 |
11 Jun 2018 | USD | 0.0022 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 0.0 (0.0%) | 1,760,000 |
8 Jun 2018 | USD | 0.0021 | 0.0024 | 0.0019 | 0.0022 | 0.0022 | -0 (-4.35%) | 1,228,111 |
7 Jun 2018 | USD | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,220,000 |
6 Jun 2018 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,327,749 |
5 Jun 2018 | USD | 0.0023 | 0.0024 | 0.002 | 0.0023 | 0.0023 | +0 (+15%) | 1,235,460 |
4 Jun 2018 | USD | 0.0026 | 0.0026 | 0.002 | 0.002 | 0.002 | -0 (-13.04%) | 3,436,782 |
1 Jun 2018 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | -0 (-4.17%) | 1,981,180 |
31 May 2018 | USD | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 0.0024 | 0.0 (0.0%) | 732,500 |
30 May 2018 | USD | 0.0023 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | -0 (-4.00%) | 2,167,495 |
29 May 2018 | USD | 0.0026 | 0.0026 | 0.0023 | 0.0025 | 0.0025 | -0 (-3.85%) | 1,838,249 |
28 May 2018 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0027 | 0.0027 | 0.0024 | 0.0026 | 0.0026 | -0 (-3.70%) | 2,838,922 |
24 May 2018 | USD | 0.0023 | 0.003 | 0.0022 | 0.0027 | 0.0027 | +0 (+17.39%) | 10,776,720 |
23 May 2018 | USD | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 0.0 (0.0%) | 5,686,100 |
22 May 2018 | USD | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,373,203 |
21 May 2018 | USD | 0.0023 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | -0 (-11.54%) | 2,892,076 |
18 May 2018 | USD | 0.0022 | 0.0026 | 0.002 | 0.0026 | 0.0026 | +0 (+18.18%) | 8,106,932 |
17 May 2018 | USD | 0.0026 | 0.0027 | 0.0021 | 0.0022 | 0.0022 | -0 (-15.38%) | 7,633,233 |
16 May 2018 | USD | 0.0026 | 0.0032 | 0.0025 | 0.0026 | 0.0026 | -0.001 (-18.75%) | 12,455,640 |