Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.005 | 0.0052 | 0.0043 | 0.0052 | 0.0052 | +0 (+6.12%) | 1,762,886 |
12 Dec 2018 | USD | 0.0052 | 0.0052 | 0.0044 | 0.0049 | 0.0049 | +0.001 (+11.36%) | 354,566 |
11 Dec 2018 | USD | 0.0052 | 0.0052 | 0.0043 | 0.0044 | 0.0044 | -0 (-6.38%) | 162,500 |
10 Dec 2018 | USD | 0.0046 | 0.005 | 0.0046 | 0.0047 | 0.0047 | -0 (-6%) | 22,000 |
7 Dec 2018 | USD | 0.0046 | 0.005 | 0.0046 | 0.005 | 0.005 | -0 (-1.96%) | 19,000 |
6 Dec 2018 | USD | 0.005 | 0.0053 | 0.0048 | 0.0051 | 0.0051 | +0 (+2%) | 496,773 |
4 Dec 2018 | USD | 0.0052 | 0.0052 | 0.0049 | 0.005 | 0.005 | +0 (+8.70%) | 168,300 |
3 Dec 2018 | USD | 0.005 | 0.0051 | 0.0045 | 0.0046 | 0.0046 | -0 (-8%) | 516,218 |
30 Nov 2018 | USD | 0.005 | 0.005 | 0.0044 | 0.005 | 0.005 | -0 (-3.85%) | 881,363 |
29 Nov 2018 | USD | 0.005 | 0.0052 | 0.0047 | 0.0052 | 0.0052 | +0 (+6.12%) | 867,530 |
28 Nov 2018 | USD | 0.0049 | 0.005 | 0.0041 | 0.0049 | 0.0049 | 0.0 (0.0%) | 506,300 |
27 Nov 2018 | USD | 0.005 | 0.005 | 0.0039 | 0.0049 | 0.0049 | -0 (-2%) | 327,000 |
26 Nov 2018 | USD | 0.0045 | 0.005 | 0.0045 | 0.005 | 0.005 | +0.001 (+19.05%) | 19,500 |
23 Nov 2018 | USD | 0.0049 | 0.0052 | 0.0042 | 0.0042 | 0.0042 | -0.001 (-14.29%) | 67,375 |
22 Nov 2018 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0041 | 0.0049 | 0.0039 | 0.0049 | 0.0049 | -0 (-2%) | 442,977 |
20 Nov 2018 | USD | 0.0043 | 0.005 | 0.004 | 0.005 | 0.005 | 0.0 (0.0%) | 1,111,100 |
19 Nov 2018 | USD | 0.0045 | 0.005 | 0.0043 | 0.005 | 0.005 | +0.001 (+13.64%) | 691,162 |
16 Nov 2018 | USD | 0.0045 | 0.005 | 0.0044 | 0.0044 | 0.0044 | -0 (-2.22%) | 156,000 |
15 Nov 2018 | USD | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | -0 (-8.16%) | 451,215 |
14 Nov 2018 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | -0 (-3.92%) | 9,000 |
13 Nov 2018 | USD | 0.0046 | 0.0051 | 0.0046 | 0.0051 | 0.0051 | -0 (-3.77%) | 414,795 |
12 Nov 2018 | USD | 0.0047 | 0.0053 | 0.0047 | 0.0053 | 0.0053 | +0 (+6%) | 663,100 |
9 Nov 2018 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0 (-1.96%) | 25,500 |
8 Nov 2018 | USD | 0.0053 | 0.0053 | 0.0047 | 0.0051 | 0.0051 | +0.001 (+15.91%) | 251,000 |
7 Nov 2018 | USD | 0.0053 | 0.0053 | 0.0044 | 0.0044 | 0.0044 | -0 (-6.38%) | 200,219 |
6 Nov 2018 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | -0 (-6%) | 50,000 |
5 Nov 2018 | USD | 0.0056 | 0.0056 | 0.0044 | 0.005 | 0.005 | -0.001 (-9.09%) | 1,278,000 |
2 Nov 2018 | USD | 0.005 | 0.0055 | 0.0048 | 0.0055 | 0.0055 | +0 (+1.85%) | 1,248,270 |
1 Nov 2018 | USD | 0.0055 | 0.0055 | 0.005 | 0.0054 | 0.0054 | -0 (-1.82%) | 377,000 |