Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.004 | 0.0042 | 0.0037 | 0.0042 | 0.0042 | +0 (+5%) | 528,930 |
16 May 2019 | USD | 0.0049 | 0.0049 | 0.0039 | 0.004 | 0.004 | -0.001 (-18.37%) | 846,433 |
15 May 2019 | USD | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | +0 (+8.89%) | 479,287 |
14 May 2019 | USD | 0.0047 | 0.0047 | 0.0043 | 0.0045 | 0.0045 | -0 (-2.17%) | 592,179 |
13 May 2019 | USD | 0.0045 | 0.0049 | 0.0044 | 0.0046 | 0.0046 | +0 (+2.22%) | 495,689 |
12 May 2019 | USD | 0.0044 | 0.0049 | 0.0044 | 0.0045 | 0.0045 | +0 (+2.27%) | 416,870 |
11 May 2019 | USD | 0.0039 | 0.0044 | 0.0039 | 0.0044 | 0.0044 | +0.001 (+12.82%) | 552,869 |
10 May 2019 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0039 | 0.0039 | -0 (-4.88%) | 617,544 |
9 May 2019 | USD | 0.0044 | 0.0045 | 0.0041 | 0.0041 | 0.0041 | -0 (-6.82%) | 421,865 |
8 May 2019 | USD | 0.0045 | 0.0045 | 0.0043 | 0.0044 | 0.0044 | -0 (-2.22%) | 366,021 |
7 May 2019 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0045 | 0.0045 | +0 (+7.14%) | 335,666 |
6 May 2019 | USD | 0.0048 | 0.0048 | 0.0042 | 0.0042 | 0.0042 | -0.001 (-12.50%) | 446,887 |
5 May 2019 | USD | 0.0048 | 0.0049 | 0.0047 | 0.0048 | 0.0048 | +0 (+2.13%) | 270,780 |
4 May 2019 | USD | 0.0043 | 0.0048 | 0.0043 | 0.0047 | 0.0047 | +0 (+9.30%) | 307,185 |
3 May 2019 | USD | 0.0046 | 0.0046 | 0.0043 | 0.0043 | 0.0043 | -0 (-6.52%) | 580,220 |
2 May 2019 | USD | 0.0041 | 0.0046 | 0.0041 | 0.0046 | 0.0046 | +0.001 (+12.20%) | 319,100 |
1 May 2019 | USD | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | -0 (-6.82%) | 1,099,415 |
30 Apr 2019 | USD | 0.0043 | 0.0045 | 0.0042 | 0.0044 | 0.0044 | +0 (+2.33%) | 697,820 |
29 Apr 2019 | USD | 0.0046 | 0.0046 | 0.0042 | 0.0043 | 0.0043 | -0 (-6.52%) | 498,968 |
28 Apr 2019 | USD | 0.0047 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | -0 (-2.13%) | 281,861 |
27 Apr 2019 | USD | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | +0 (+6.82%) | 240,352 |
26 Apr 2019 | USD | 0.0043 | 0.0044 | 0.0043 | 0.0044 | 0.0044 | +0 (+2.33%) | 418,692 |
25 Apr 2019 | USD | 0.0045 | 0.0046 | 0.0042 | 0.0043 | 0.0043 | -0 (-4.44%) | 565,416 |
24 Apr 2019 | USD | 0.005 | 0.005 | 0.0044 | 0.0045 | 0.0045 | -0.001 (-10.00%) | 724,692 |
23 Apr 2019 | USD | 0.0052 | 0.0053 | 0.005 | 0.005 | 0.005 | -0 (-3.85%) | 476,541 |
22 Apr 2019 | USD | 0.0051 | 0.0052 | 0.005 | 0.0052 | 0.0052 | +0 (+1.96%) | 405,515 |
21 Apr 2019 | USD | 0.0052 | 0.0053 | 0.005 | 0.0051 | 0.0051 | -0 (-3.77%) | 560,910 |
20 Apr 2019 | USD | 0.0053 | 0.0055 | 0.0052 | 0.0053 | 0.0053 | 0.0 (0.0%) | 624,535 |
19 Apr 2019 | USD | 0.0052 | 0.0054 | 0.0052 | 0.0053 | 0.0053 | +0 (+1.92%) | 545,617 |
18 Apr 2019 | USD | 0.0058 | 0.0061 | 0.0051 | 0.0052 | 0.0052 | -0.001 (-10.34%) | 2,920,545 |