Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | USD | 0.0028 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | -0 (-13.79%) | 3,844,500 |
26 Apr 2018 | USD | 0.0032 | 0.0032 | 0.0024 | 0.0029 | 0.0029 | 0.0 (0.0%) | 2,971,296 |
25 Apr 2018 | USD | 0.0025 | 0.0036 | 0.0025 | 0.0029 | 0.0029 | +0.001 (+20.83%) | 15,994,645 |
24 Apr 2018 | USD | 0.0028 | 0.0028 | 0.0022 | 0.0024 | 0.0024 | 0.0 (0.0%) | 1,540,300 |
23 Apr 2018 | USD | 0.0021 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | +0 (+4.35%) | 4,233,669 |
20 Apr 2018 | USD | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 503,520 |
19 Apr 2018 | USD | 0.0028 | 0.0028 | 0.0018 | 0.0023 | 0.0023 | -0 (-11.54%) | 3,062,865 |
18 Apr 2018 | USD | 0.0024 | 0.0031 | 0.0022 | 0.0026 | 0.0026 | -0 (-7.14%) | 8,375,301 |
17 Apr 2018 | USD | 0.003 | 0.003 | 0.0016 | 0.0028 | 0.0028 | -0 (-12.50%) | 25,246,576 |
16 Apr 2018 | USD | 0.0034 | 0.0034 | 0.0026 | 0.0032 | 0.0032 | -0 (-5.88%) | 1,933,841 |
13 Apr 2018 | USD | 0.0026 | 0.0035 | 0.0026 | 0.0034 | 0.0034 | 0.0 (0.0%) | 2,786,740 |
12 Apr 2018 | USD | 0.0029 | 0.0035 | 0.0025 | 0.0034 | 0.0034 | +0.001 (+17.24%) | 8,649,400 |
11 Apr 2018 | USD | 0.0038 | 0.0039 | 0.0029 | 0.0029 | 0.0029 | -0.001 (-21.62%) | 6,369,357 |
10 Apr 2018 | USD | 0.0035 | 0.0051 | 0.0031 | 0.0037 | 0.0037 | +0 (+8.82%) | 11,397,499 |
9 Apr 2018 | USD | 0.0048 | 0.0048 | 0.0033 | 0.0034 | 0.0034 | -0.002 (-30.61%) | 6,753,232 |
6 Apr 2018 | USD | 0.0051 | 0.0062 | 0.004 | 0.0049 | 0.0049 | +0.001 (+13.95%) | 7,373,066 |
5 Apr 2018 | USD | 0.004 | 0.0053 | 0.0026 | 0.0043 | 0.0043 | +0 (+10.26%) | 24,951,449 |
4 Apr 2018 | USD | 0.0056 | 0.0063 | 0.0033 | 0.0039 | 0.0039 | -0.001 (-22%) | 42,460,499 |
3 Apr 2018 | USD | 0.0022 | 0.0053 | 0.0022 | 0.005 | 0.005 | +0.002 (+92.31%) | 68,051,401 |
2 Apr 2018 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | +0.001 (+36.84%) | 28,487,988 |
30 Mar 2018 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0019 | 0.002 | 0.0015 | 0.0019 | 0.0019 | -0 (-5%) | 1,020,000 |
28 Mar 2018 | USD | 0.0016 | 0.0023 | 0.0012 | 0.002 | 0.002 | +0 (+25%) | 5,633,186 |
27 Mar 2018 | USD | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 0.0 (0.0%) | 410,000 |
26 Mar 2018 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | -0 (-11.11%) | 1,096,154 |
23 Mar 2018 | USD | 0.0013 | 0.0018 | 0.0011 | 0.0018 | 0.0018 | +0.001 (+38.46%) | 2,594,368 |
22 Mar 2018 | USD | 0.0019 | 0.0019 | 0.0013 | 0.0013 | 0.0013 | -0.001 (-31.58%) | 5,608,375 |
21 Mar 2018 | USD | 0.0013 | 0.0025 | 0.0013 | 0.0019 | 0.0019 | +0.001 (+35.71%) | 12,189,176 |
20 Mar 2018 | USD | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 3,370,000 |
19 Mar 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 553,961 |