Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.9 | 0.0 (0.0%) | 10,000 |
2 May 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.9 | +0.003 (+42.86%) | 7,000 |
1 May 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.63 | -0.001 (-16%) | 79,000 |
30 Apr 2019 | USD | 0.0099 | 0.0099 | 0.0075 | 0.0075 | 0.75 | 0.0 (0.0%) | 125,985 |
29 Apr 2019 | USD | 0.0074 | 0.0075 | 0.007 | 0.0075 | 0.75 | -0.001 (-6.25%) | 20,332 |
26 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.8 | 0.0 (0.0%) | 11,007 |
25 Apr 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.8 | -0.001 (-11.11%) | 108 |
24 Apr 2019 | USD | 0.0123 | 0.0123 | 0.009 | 0.009 | 0.9 | -0.001 (-9.09%) | 78,627 |
23 Apr 2019 | USD | 0.008 | 0.0099 | 0.0069 | 0.0099 | 0.99 | +0.004 (+70.69%) | 90,000 |
22 Apr 2019 | USD | 0.0057 | 0.0058 | 0.0057 | 0.0058 | 0.58 | +0 (+1.75%) | 35,667 |
19 Apr 2019 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.57 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.57 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.57 | 0.0 (0.0%) | 0 |
16 Apr 2019 | USD | 0.0063 | 0.0063 | 0.0057 | 0.0057 | 0.57 | -0.001 (-9.52%) | 190,000 |
15 Apr 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.63 | -0.001 (-13.70%) | 40,022 |
12 Apr 2019 | USD | 0.0076 | 0.0088 | 0.0073 | 0.0073 | 0.73 | -0.003 (-27%) | 30,000 |
11 Apr 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 1 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 1 | -0.001 (-8.26%) | 30,000 |
9 Apr 2019 | USD | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 1.09 | +0.002 (+26.74%) | 1,000 |
8 Apr 2019 | USD | 0.0096 | 0.0096 | 0.0086 | 0.0086 | 0.86 | -0.002 (-21.82%) | 26,347 |
5 Apr 2019 | USD | 0.0205 | 0.0205 | 0.008 | 0.011 | 1.1 | +0.003 (+37.50%) | 773,367 |
4 Apr 2019 | USD | 0.0062 | 0.008 | 0.0055 | 0.008 | 0.8 | -0.001 (-5.88%) | 658,960 |
3 Apr 2019 | USD | 0.0093 | 0.013 | 0.0065 | 0.0085 | 0.85 | -0.001 (-14.14%) | 207,347 |
2 Apr 2019 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.99 | +0.001 (+16.47%) | 20,000 |
1 Apr 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.85 | +0.003 (+41.67%) | 25,664 |
29 Mar 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.6 | +0 (+7.14%) | 70,000 |
28 Mar 2019 | USD | 0.0098 | 0.014 | 0.0056 | 0.0056 | 0.56 | -0.002 (-25.33%) | 419,102 |
27 Mar 2019 | USD | 0.0098 | 0.0099 | 0.0075 | 0.0075 | 0.75 | -0.001 (-11.76%) | 64,810 |
26 Mar 2019 | USD | 0.0059 | 0.0085 | 0.0055 | 0.0085 | 0.85 | +0.003 (+41.67%) | 1,436,943 |
25 Mar 2019 | USD | 0.006 | 0.006 | 0.0059 | 0.006 | 0.6 | +0.001 (+13.21%) | 771,874 |