Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | +0 (+6.67%) | 3,092,059 |
14 May 2018 | USD | 0.0033 | 0.0037 | 0.0027 | 0.003 | 0.003 | -0.001 (-14.29%) | 8,234,869 |
11 May 2018 | USD | 0.0034 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | +0 (+6.06%) | 6,553,233 |
10 May 2018 | USD | 0.0037 | 0.0037 | 0.003 | 0.0033 | 0.0033 | -0 (-10.81%) | 6,365,755 |
9 May 2018 | USD | 0.0033 | 0.0039 | 0.0031 | 0.0037 | 0.0037 | +0 (+2.78%) | 6,722,408 |
8 May 2018 | USD | 0.0033 | 0.004 | 0.0028 | 0.0036 | 0.0036 | +0 (+9.09%) | 9,153,488 |
7 May 2018 | USD | 0.0043 | 0.0043 | 0.0033 | 0.0033 | 0.0033 | -0.001 (-15.38%) | 5,497,963 |
4 May 2018 | USD | 0.0041 | 0.0048 | 0.0034 | 0.0039 | 0.0039 | -0.001 (-13.33%) | 14,745,160 |
3 May 2018 | USD | 0.0045 | 0.005 | 0.0039 | 0.0045 | 0.0045 | -0 (-2.17%) | 12,356,890 |
2 May 2018 | USD | 0.0045 | 0.0056 | 0.0043 | 0.0046 | 0.0046 | +0 (+9.52%) | 45,227,152 |
1 May 2018 | USD | 0.0035 | 0.0043 | 0.0033 | 0.0042 | 0.0042 | +0.001 (+20%) | 23,952,551 |
30 Apr 2018 | USD | 0.0033 | 0.0038 | 0.0031 | 0.0035 | 0.0035 | +0 (+6.06%) | 10,776,900 |
27 Apr 2018 | USD | 0.0033 | 0.0038 | 0.003 | 0.0033 | 0.0033 | +0 (+3.13%) | 5,666,505 |
26 Apr 2018 | USD | 0.0029 | 0.0042 | 0.0029 | 0.0032 | 0.0032 | +0 (+6.67%) | 22,760,500 |
25 Apr 2018 | USD | 0.0032 | 0.0035 | 0.0026 | 0.003 | 0.003 | -0 (-11.76%) | 16,831,939 |
24 Apr 2018 | USD | 0.004 | 0.0044 | 0.0026 | 0.0034 | 0.0034 | +0 (+13.33%) | 44,014,871 |
23 Apr 2018 | USD | 0.002 | 0.0031 | 0.0019 | 0.003 | 0.003 | +0.001 (+42.86%) | 17,787,500 |
20 Apr 2018 | USD | 0.0015 | 0.0021 | 0.0013 | 0.0021 | 0.0021 | +0.001 (+31.25%) | 12,106,230 |
19 Apr 2018 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 0.0 (0.0%) | 5,626,453 |
18 Apr 2018 | USD | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 0.0 (0.0%) | 2,466,499 |
17 Apr 2018 | USD | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 0.0 (0.0%) | 1,945,400 |
16 Apr 2018 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 0.0 (0.0%) | 8,748,091 |
13 Apr 2018 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 0.0 (0.0%) | 1,784,000 |
12 Apr 2018 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 0.0 (0.0%) | 12,882,920 |
11 Apr 2018 | USD | 0.0014 | 0.0021 | 0.0014 | 0.0016 | 0.0016 | +0 (+6.67%) | 23,553,449 |
10 Apr 2018 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | -0 (-6.25%) | 6,915,098 |
9 Apr 2018 | USD | 0.0015 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | +0 (+6.67%) | 5,043,268 |
6 Apr 2018 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 0.0 (0.0%) | 3,830,251 |
5 Apr 2018 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | -0 (-6.25%) | 9,232,664 |
4 Apr 2018 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0 (+14.29%) | 2,672,529 |