Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 0.03 | 0.03 | 0.01 | 0.012 | 1,200 | +0.002 (+20%) | 785,080 |
24 Oct 2018 | USD | 0.011 | 0.011 | 0.01 | 0.01 | 1,000 | 0.0 (0.0%) | 103,073 |
23 Oct 2018 | USD | 0.02 | 0.02 | 0.01 | 0.01 | 1,000 | -0.005 (-33.33%) | 61,257 |
22 Oct 2018 | USD | 0.015 | 0.02 | 0.01 | 0.015 | 1,500 | -0.001 (-6.25%) | 994,834 |
19 Oct 2018 | USD | 0.02 | 0.02 | 0.016 | 0.016 | 1,600 | +0.001 (+5.96%) | 4,570 |
18 Oct 2018 | USD | 0.02 | 0.02 | 0.015 | 0.0151 | 1,510 | -0.01 (-39.60%) | 118,418 |
17 Oct 2018 | USD | 0.02 | 0.03 | 0.011 | 0.025 | 2,500 | -0.005 (-16.67%) | 353,451 |
16 Oct 2018 | USD | 0.03 | 0.03 | 0.021 | 0.03 | 3,000 | +0.009 (+42.86%) | 63,808 |
15 Oct 2018 | USD | 0.021 | 0.028 | 0.02 | 0.021 | 2,100 | 0.0 (0.0%) | 76,599 |
12 Oct 2018 | USD | 0.023 | 0.03 | 0.02 | 0.021 | 2,100 | -0.002 (-8.70%) | 162,756 |
11 Oct 2018 | USD | 0.035 | 0.04 | 0.02 | 0.023 | 2,300 | +0.003 (+15%) | 58,148 |
10 Oct 2018 | USD | 0.021 | 0.0275 | 0.01 | 0.02 | 2,000 | -0.005 (-20%) | 233,901 |
9 Oct 2018 | USD | 0.03 | 0.035 | 0.025 | 0.025 | 2,500 | -0.005 (-16.67%) | 55,967 |
8 Oct 2018 | USD | 0.035 | 0.035 | 0.028 | 0.03 | 3,000 | 0.0 (0.0%) | 238,073 |
5 Oct 2018 | USD | 0.035 | 0.04 | 0.025 | 0.03 | 3,000 | 0.0 (0.0%) | 251,300 |
4 Oct 2018 | USD | 0.028 | 0.035 | 0.028 | 0.03 | 3,000 | 0.0 (0.0%) | 367,097 |
3 Oct 2018 | USD | 0.025 | 0.032 | 0.025 | 0.03 | 3,000 | 0.0 (0.0%) | 291,735 |
2 Oct 2018 | USD | 0.033 | 0.045 | 0.021 | 0.03 | 3,000 | -0.003 (-9.09%) | 198,528 |
1 Oct 2018 | USD | 0.0325 | 0.04 | 0.025 | 0.033 | 3,300 | +0.001 (+3.13%) | 142,727 |
28 Sep 2018 | USD | 0.045 | 0.045 | 0.032 | 0.032 | 3,200 | -0.008 (-20%) | 79,766 |
27 Sep 2018 | USD | 0.03 | 0.05 | 0.03 | 0.04 | 4,000 | +0.007 (+21.21%) | 131,278 |
26 Sep 2018 | USD | 0.032 | 0.044 | 0.03 | 0.033 | 3,300 | +0.001 (+3.13%) | 70,025 |
25 Sep 2018 | USD | 0.031 | 0.05 | 0.0275 | 0.032 | 3,200 | +0.001 (+3.23%) | 419,149 |
24 Sep 2018 | USD | 0.032 | 0.05 | 0.02 | 0.031 | 3,100 | -0.009 (-22.50%) | 144,258 |
21 Sep 2018 | USD | 0.03 | 0.04 | 0.03 | 0.04 | 4,000 | +0.01 (+33.33%) | 39,890 |
20 Sep 2018 | USD | 0.03 | 0.0448 | 0.028 | 0.03 | 3,000 | +0.002 (+7.14%) | 511,338 |
19 Sep 2018 | USD | 0.03 | 0.05 | 0.025 | 0.028 | 2,800 | -0.002 (-6.67%) | 1,158,037 |
18 Sep 2018 | USD | 0.03 | 0.035 | 0.029 | 0.03 | 3,000 | 0.0 (0.0%) | 610,413 |
17 Sep 2018 | USD | 0.03 | 0.05 | 0.03 | 0.03 | 3,000 | -0.001 (-3.23%) | 1,192,068 |
14 Sep 2018 | USD | 0.05 | 0.05 | 0.026 | 0.031 | 3,100 | -0.019 (-38.00%) | 447,038 |