Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 0.0052 | 0.0053 | 0.005 | 0.005 | 0.005 | -0.001 (-12.28%) | 215,000 |
25 Jun 2018 | USD | 0.0052 | 0.0057 | 0.0052 | 0.0057 | 0.0057 | +0 (+3.64%) | 33,870 |
22 Jun 2018 | USD | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | -0.001 (-11.29%) | 43,000 |
21 Jun 2018 | USD | 0.0046 | 0.0063 | 0.0046 | 0.0062 | 0.0062 | 0.0 (0.0%) | 180,481 |
20 Jun 2018 | USD | 0.0046 | 0.0062 | 0.0046 | 0.0062 | 0.0062 | 0.0 (0.0%) | 689,564 |
19 Jun 2018 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0 (0.0%) | 0 |
18 Jun 2018 | USD | 0.0053 | 0.0062 | 0.005 | 0.0062 | 0.0062 | 0.0 (0.0%) | 202,398 |
15 Jun 2018 | USD | 0.0052 | 0.0066 | 0.0052 | 0.0062 | 0.0062 | -0.001 (-8.82%) | 106,289 |
14 Jun 2018 | USD | 0.006 | 0.0081 | 0.0058 | 0.0068 | 0.0068 | +0.001 (+15.25%) | 312,956 |
13 Jun 2018 | USD | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 0.0059 | +0 (+1.72%) | 143,487 |
12 Jun 2018 | USD | 0.006 | 0.006 | 0.0054 | 0.0058 | 0.0058 | -0 (-3.33%) | 33,533 |
11 Jun 2018 | USD | 0.0055 | 0.006 | 0.0055 | 0.006 | 0.006 | 0.0 (0.0%) | 64,475 |
8 Jun 2018 | USD | 0.0055 | 0.006 | 0.0054 | 0.006 | 0.006 | -0.001 (-11.76%) | 345,783 |
7 Jun 2018 | USD | 0.0055 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | -0 (-2.86%) | 15,806 |
6 Jun 2018 | USD | 0.006 | 0.007 | 0.0055 | 0.007 | 0.007 | -0 (-5.41%) | 334,000 |
5 Jun 2018 | USD | 0.0066 | 0.0074 | 0.006 | 0.0074 | 0.0074 | -0.001 (-10.84%) | 43,650 |
4 Jun 2018 | USD | 0.0069 | 0.0084 | 0.0068 | 0.0083 | 0.0083 | +0.001 (+10.67%) | 294,672 |
1 Jun 2018 | USD | 0.006 | 0.0075 | 0.0058 | 0.0075 | 0.0075 | +0.001 (+13.64%) | 405,656 |
31 May 2018 | USD | 0.0056 | 0.0069 | 0.0056 | 0.0066 | 0.0066 | -0.001 (-7.04%) | 260,055 |
30 May 2018 | USD | 0.0055 | 0.0075 | 0.0055 | 0.0071 | 0.0071 | +0.001 (+22.41%) | 23,994 |
29 May 2018 | USD | 0.0075 | 0.0075 | 0.0056 | 0.0058 | 0.0058 | -0.002 (-24.68%) | 26,042 |
28 May 2018 | USD | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0 (0.0%) | 0 |
24 May 2018 | USD | 0.0054 | 0.0083 | 0.0054 | 0.0077 | 0.0077 | -0.001 (-6.10%) | 483,752 |
23 May 2018 | USD | 0.0075 | 0.0083 | 0.0065 | 0.0082 | 0.0082 | 0.0 (0.0%) | 136,745 |
22 May 2018 | USD | 0.0064 | 0.0082 | 0.0064 | 0.0082 | 0.0082 | +0.001 (+13.89%) | 605,356 |
21 May 2018 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.0072 | 0.0072 | 0.0051 | 0.0072 | 0.0072 | +0 (+2.86%) | 226,832 |
17 May 2018 | USD | 0.005 | 0.0072 | 0.005 | 0.007 | 0.007 | +0.002 (+27.27%) | 297,045 |
16 May 2018 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.001 (-14.06%) | 1,600 |