Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 0.0012 | 0.0014 | 0.001 | 0.0014 | 0.0014 | +0 (+16.67%) | 13,720,000 |
26 Jun 2019 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | -0 (-7.69%) | 2,285,226 |
25 Jun 2019 | USD | 0.0014 | 0.0016 | 0.0011 | 0.0013 | 0.0013 | -0.001 (-27.78%) | 26,563,221 |
24 Jun 2019 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 0.0 (0.0%) | 454,344 |
21 Jun 2019 | USD | 0.0016 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | +0 (+5.88%) | 2,812,190 |
20 Jun 2019 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0 (0.0%) | 1,427,500 |
19 Jun 2019 | USD | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | -0 (-15%) | 8,804,814 |
18 Jun 2019 | USD | 0.0024 | 0.0024 | 0.0015 | 0.002 | 0.002 | -0 (-4.76%) | 3,990,000 |
17 Jun 2019 | USD | 0.0018 | 0.0021 | 0.0015 | 0.0021 | 0.0021 | +0 (+5%) | 1,747,531 |
14 Jun 2019 | USD | 0.0018 | 0.002 | 0.0014 | 0.002 | 0.002 | 0.0 (0.0%) | 5,354,493 |
13 Jun 2019 | USD | 0.0021 | 0.0021 | 0.0018 | 0.002 | 0.002 | 0.0 (0.0%) | 1,240,000 |
12 Jun 2019 | USD | 0.0019 | 0.0026 | 0.0017 | 0.002 | 0.002 | +0 (+17.65%) | 6,110,747 |
11 Jun 2019 | USD | 0.0025 | 0.0028 | 0.0017 | 0.0017 | 0.0017 | -0.001 (-32%) | 13,660,760 |
10 Jun 2019 | USD | 0.0027 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | -0.001 (-19.35%) | 5,586,570 |
7 Jun 2019 | USD | 0.0027 | 0.0031 | 0.0024 | 0.0031 | 0.0031 | +0 (+14.81%) | 4,031,178 |
6 Jun 2019 | USD | 0.0039 | 0.0039 | 0.0023 | 0.0027 | 0.0027 | -0.001 (-20.59%) | 11,532,530 |
5 Jun 2019 | USD | 0.0063 | 0.0066 | 0.0032 | 0.0034 | 0.0034 | -0.003 (-50%) | 31,480,930 |
4 Jun 2019 | USD | 0.007 | 0.008 | 0.0062 | 0.0068 | 0.0068 | -0 (-2.86%) | 5,821,428 |
3 Jun 2019 | USD | 0.0076 | 0.0079 | 0.007 | 0.007 | 0.007 | -0.001 (-9.09%) | 1,922,000 |
31 May 2019 | USD | 0.0076 | 0.0083 | 0.0076 | 0.0077 | 0.0077 | -0.001 (-7.23%) | 6,193,212 |
30 May 2019 | USD | 0.0075 | 0.0084 | 0.0067 | 0.0083 | 0.0083 | +0 (+3.75%) | 20,038,850 |
29 May 2019 | USD | 0.0081 | 0.0081 | 0.0072 | 0.008 | 0.008 | -0.001 (-5.88%) | 2,754,885 |
28 May 2019 | USD | 0.0085 | 0.0093 | 0.0081 | 0.0085 | 0.0085 | 0.0 (0.0%) | 4,523,052 |
27 May 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0091 | 0.0091 | 0.0085 | 0.0085 | 0.0085 | -0.001 (-12.37%) | 1,051,230 |
23 May 2019 | USD | 0.011 | 0.011 | 0.009 | 0.0097 | 0.0097 | +0.001 (+8.99%) | 2,849,407 |
22 May 2019 | USD | 0.0114 | 0.0139 | 0.0083 | 0.0089 | 0.0089 | -0.002 (-19.09%) | 8,899,794 |
21 May 2019 | USD | 0.009 | 0.0114 | 0.0083 | 0.011 | 0.011 | +0.002 (+22.22%) | 6,082,593 |
20 May 2019 | USD | 0.0082 | 0.0095 | 0.0075 | 0.009 | 0.009 | 0.0 (0.0%) | 5,590,179 |
17 May 2019 | USD | 0.0082 | 0.0093 | 0.0076 | 0.009 | 0.009 | 0.0 (0.0%) | 3,532,986 |