Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | USD | 0.0029 | 0.0031 | 0.0029 | 0.0031 | 0.0031 | 0.0 (0.0%) | 405,000 |
7 Jun 2018 | USD | 0.0028 | 0.0031 | 0.0025 | 0.0031 | 0.0031 | +0 (+6.90%) | 1,682,251 |
6 Jun 2018 | USD | 0.0025 | 0.0029 | 0.0024 | 0.0029 | 0.0029 | 0.0 (0.0%) | 1,423,000 |
5 Jun 2018 | USD | 0.0026 | 0.0029 | 0.0025 | 0.0029 | 0.0029 | 0.0 (0.0%) | 834,357 |
4 Jun 2018 | USD | 0.0026 | 0.0032 | 0.0026 | 0.0029 | 0.0029 | -0 (-6.45%) | 925,264 |
1 Jun 2018 | USD | 0.0027 | 0.0031 | 0.0023 | 0.0031 | 0.0031 | +0 (+14.81%) | 2,952,534 |
31 May 2018 | USD | 0.0031 | 0.0032 | 0.0023 | 0.0027 | 0.0027 | -0 (-10%) | 6,076,739 |
30 May 2018 | USD | 0.0028 | 0.0037 | 0.0027 | 0.003 | 0.003 | -0.001 (-18.92%) | 10,712,326 |
29 May 2018 | USD | 0.0033 | 0.0038 | 0.003 | 0.0037 | 0.0037 | +0 (+2.78%) | 664,822 |
28 May 2018 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0038 | 0.0038 | 0.0031 | 0.0036 | 0.0036 | -0 (-5.26%) | 2,082,039 |
24 May 2018 | USD | 0.0036 | 0.0038 | 0.0029 | 0.0038 | 0.0038 | +0 (+8.57%) | 5,814,845 |
23 May 2018 | USD | 0.0029 | 0.0038 | 0.0029 | 0.0035 | 0.0035 | +0.001 (+20.69%) | 8,209,917 |
22 May 2018 | USD | 0.0025 | 0.0029 | 0.0021 | 0.0029 | 0.0029 | +0 (+11.54%) | 3,933,491 |
21 May 2018 | USD | 0.0027 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 0.0 (0.0%) | 1,937,624 |
18 May 2018 | USD | 0.0025 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | +0 (+18.18%) | 1,770,104 |
17 May 2018 | USD | 0.0025 | 0.0025 | 0.002 | 0.0022 | 0.0022 | -0 (-12%) | 5,082,545 |
16 May 2018 | USD | 0.003 | 0.0037 | 0.0021 | 0.0025 | 0.0025 | -0.001 (-19.35%) | 11,625,980 |
15 May 2018 | USD | 0.003 | 0.0034 | 0.003 | 0.0031 | 0.0031 | -0.001 (-16.22%) | 1,722,400 |
14 May 2018 | USD | 0.0042 | 0.0042 | 0.0032 | 0.0037 | 0.0037 | +0 (+12.12%) | 1,275,255 |
11 May 2018 | USD | 0.0032 | 0.0036 | 0.0029 | 0.0033 | 0.0033 | -0 (-10.81%) | 1,327,322 |
10 May 2018 | USD | 0.0032 | 0.004 | 0.0032 | 0.0037 | 0.0037 | +0 (+5.71%) | 2,402,420 |
9 May 2018 | USD | 0.0044 | 0.0045 | 0.0032 | 0.0035 | 0.0035 | -0.001 (-18.60%) | 4,066,658 |
8 May 2018 | USD | 0.0038 | 0.0045 | 0.0032 | 0.0043 | 0.0043 | +0.001 (+13.16%) | 5,521,985 |
7 May 2018 | USD | 0.0032 | 0.004 | 0.0029 | 0.0038 | 0.0038 | +0 (+2.70%) | 2,729,490 |
4 May 2018 | USD | 0.0032 | 0.0037 | 0.0028 | 0.0037 | 0.0037 | +0.001 (+15.63%) | 9,079,325 |
3 May 2018 | USD | 0.0031 | 0.0036 | 0.0028 | 0.0032 | 0.0032 | +0 (+3.23%) | 14,724,372 |
2 May 2018 | USD | 0.0037 | 0.0038 | 0.0031 | 0.0031 | 0.0031 | -0 (-11.43%) | 6,071,562 |
1 May 2018 | USD | 0.0026 | 0.0037 | 0.0021 | 0.0035 | 0.0035 | +0.001 (+16.67%) | 11,519,641 |
30 Apr 2018 | USD | 0.0028 | 0.0032 | 0.0027 | 0.003 | 0.003 | +0.001 (+20%) | 8,760,541 |