Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.0052 | 0.0054 | 0.005 | 0.0053 | 0.0053 | +0 (+1.92%) | 2,160,150 |
18 Oct 2018 | USD | 0.0052 | 0.0053 | 0.0051 | 0.0052 | 0.0052 | 0.0 (0.0%) | 742,031 |
17 Oct 2018 | USD | 0.0054 | 0.0054 | 0.0051 | 0.0052 | 0.0052 | -0 (-1.89%) | 1,237,697 |
16 Oct 2018 | USD | 0.0051 | 0.0054 | 0.0051 | 0.0053 | 0.0053 | +0 (+3.92%) | 2,701,888 |
15 Oct 2018 | USD | 0.0049 | 0.0052 | 0.0048 | 0.0051 | 0.0051 | +0 (+4.08%) | 3,384,638 |
14 Oct 2018 | USD | 0.005 | 0.0051 | 0.0049 | 0.0049 | 0.0049 | -0 (-2%) | 1,903,153 |
13 Oct 2018 | USD | 0.0047 | 0.0051 | 0.0047 | 0.005 | 0.005 | +0 (+6.38%) | 3,728,072 |
12 Oct 2018 | USD | 0.0046 | 0.005 | 0.0045 | 0.0047 | 0.0047 | +0 (+4.44%) | 3,126,678 |
11 Oct 2018 | USD | 0.0055 | 0.0058 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-16.67%) | 6,377,784 |
10 Oct 2018 | USD | 0.0046 | 0.0068 | 0.0045 | 0.0054 | 0.0054 | +0.001 (+17.39%) | 33,442,494 |
9 Oct 2018 | USD | 0.0046 | 0.0046 | 0.0045 | 0.0046 | 0.0046 | 0.0 (0.0%) | 507,913 |
8 Oct 2018 | USD | 0.0046 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | 0.0 (0.0%) | 748,256 |
7 Oct 2018 | USD | 0.0046 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | 0.0 (0.0%) | 516,716 |
6 Oct 2018 | USD | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 0.0046 | -0 (-2.13%) | 708,153 |
5 Oct 2018 | USD | 0.0047 | 0.0048 | 0.0046 | 0.0047 | 0.0047 | 0.0 (0.0%) | 1,235,031 |
4 Oct 2018 | USD | 0.0046 | 0.0048 | 0.0046 | 0.0047 | 0.0047 | +0 (+2.17%) | 1,349,969 |
3 Oct 2018 | USD | 0.0047 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | -0 (-2.13%) | 1,543,469 |
2 Oct 2018 | USD | 0.0045 | 0.005 | 0.0045 | 0.0047 | 0.0047 | +0 (+4.44%) | 2,635,234 |
1 Oct 2018 | USD | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | +0 (+2.27%) | 2,133,775 |
30 Sep 2018 | USD | 0.0044 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 1,193,632 |
29 Sep 2018 | USD | 0.0044 | 0.0044 | 0.0043 | 0.0044 | 0.0044 | 0.0 (0.0%) | 1,419,315 |
28 Sep 2018 | USD | 0.0045 | 0.0046 | 0.0043 | 0.0044 | 0.0044 | -0 (-2.22%) | 1,891,350 |
27 Sep 2018 | USD | 0.0045 | 0.0045 | 0.0043 | 0.0045 | 0.0045 | 0.0 (0.0%) | 2,214,135 |
26 Sep 2018 | USD | 0.0044 | 0.0052 | 0.0044 | 0.0045 | 0.0045 | +0 (+2.27%) | 4,173,414 |
25 Sep 2018 | USD | 0.0046 | 0.0051 | 0.0041 | 0.0044 | 0.0044 | -0 (-2.22%) | 6,606,606 |
24 Sep 2018 | USD | 0.0041 | 0.0049 | 0.0041 | 0.0045 | 0.0045 | +0 (+9.76%) | 6,777,582 |
23 Sep 2018 | USD | 0.0039 | 0.0042 | 0.0039 | 0.0041 | 0.0041 | +0 (+5.13%) | 1,683,101 |
22 Sep 2018 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0039 | 0.0039 | -0 (-4.88%) | 1,228,871 |
21 Sep 2018 | USD | 0.0039 | 0.0041 | 0.0039 | 0.0041 | 0.0041 | +0 (+5.13%) | 1,994,776 |
20 Sep 2018 | USD | 0.0038 | 0.004 | 0.0038 | 0.0039 | 0.0039 | +0 (+2.63%) | 1,201,397 |