Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 0.035 | 0.0446 | 0.029 | 0.04 | 0.04 | -0.006 (-13.98%) | 56,550 |
6 May 2019 | USD | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | +0.002 (+3.33%) | 1,000 |
3 May 2019 | USD | 0.036 | 0.045 | 0.036 | 0.045 | 0.045 | 0.0 (0.0%) | 1,500 |
2 May 2019 | USD | 0.0468 | 0.0468 | 0.0449 | 0.045 | 0.045 | +0.01 (+28.57%) | 2,502 |
1 May 2019 | USD | 0.0352 | 0.0352 | 0.035 | 0.035 | 0.035 | -0.012 (-25.53%) | 20,000 |
30 Apr 2019 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 1,000 |
29 Apr 2019 | USD | 0.04 | 0.047 | 0.04 | 0.047 | 0.047 | -0.001 (-2.08%) | 18,200 |
26 Apr 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | -0.001 (-2.04%) | 311 |
25 Apr 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | -0.001 (-2%) | 25,988 |
23 Apr 2019 | USD | 0.0489 | 0.05 | 0.0489 | 0.05 | 0.05 | +0.001 (+1.01%) | 15,000 |
22 Apr 2019 | USD | 0.04 | 0.0495 | 0.04 | 0.0495 | 0.0495 | +0.009 (+23.75%) | 44,497 |
19 Apr 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0351 | 0.04 | 0.0325 | 0.04 | 0.04 | +0.005 (+14.29%) | 38,500 |
17 Apr 2019 | USD | 0.0351 | 0.0351 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 9,000 |
16 Apr 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
15 Apr 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | -0.003 (-7.89%) | 8,000 |
12 Apr 2019 | USD | 0.032 | 0.05 | 0.02 | 0.038 | 0.038 | +0.011 (+40.74%) | 172,285 |
11 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | +0.002 (+8.43%) | 100 |
9 Apr 2019 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | +0.005 (+26.40%) | 2,000 |
8 Apr 2019 | USD | 0.022 | 0.022 | 0.0197 | 0.0197 | 0.0197 | -0.005 (-21.51%) | 11,400 |
5 Apr 2019 | USD | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 0.025 | 0.0251 | 0.0249 | 0.0251 | 0.0251 | -0.01 (-28.29%) | 48,540 |
3 Apr 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 663 |
2 Apr 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.013 (+55.56%) | 100 |
1 Apr 2019 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | -0.007 (-25%) | 5,100 |
29 Mar 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
28 Mar 2019 | USD | 0.039 | 0.039 | 0.03 | 0.03 | 0.03 | +0.006 (+25%) | 11,800 |
27 Mar 2019 | USD | 0.038 | 0.038 | 0.024 | 0.024 | 0.024 | -0.006 (-20%) | 36,855 |