Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 0.0032 | 0.0032 | 0.0029 | 0.0029 | 5.8 | -0 (-9.38%) | 727,450 |
4 Jun 2019 | USD | 0.0027 | 0.0035 | 0.0027 | 0.0032 | 6.4 | -0 (-5.88%) | 2,839,998 |
3 Jun 2019 | USD | 0.003 | 0.0034 | 0.0026 | 0.0034 | 6.8 | +0 (+6.25%) | 1,237,525 |
31 May 2019 | USD | 0.0035 | 0.0035 | 0.0025 | 0.0032 | 6.4 | -0 (-8.57%) | 5,848,228 |
30 May 2019 | USD | 0.0033 | 0.0035 | 0.0031 | 0.0035 | 7 | 0.0 (0.0%) | 3,721,849 |
29 May 2019 | USD | 0.0031 | 0.0036 | 0.0031 | 0.0035 | 7 | +0 (+9.38%) | 1,016,500 |
28 May 2019 | USD | 0.0035 | 0.0036 | 0.0032 | 0.0032 | 6.4 | +0 (+3.23%) | 2,033,419 |
27 May 2019 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 6.2 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0037 | 0.0041 | 0.003 | 0.0031 | 6.2 | -0.001 (-18.42%) | 5,343,294 |
23 May 2019 | USD | 0.0053 | 0.0067 | 0.0022 | 0.0038 | 7.6 | -0.001 (-26.92%) | 37,353,104 |
22 May 2019 | USD | 0.0044 | 0.0052 | 0.0043 | 0.0052 | 10.4 | +0.001 (+18.18%) | 7,040,804 |
21 May 2019 | USD | 0.0041 | 0.0044 | 0.0039 | 0.0044 | 8.8 | 0.0 (0.0%) | 2,604,138 |
20 May 2019 | USD | 0.0044 | 0.0044 | 0.004 | 0.0044 | 8.8 | +0 (+4.76%) | 653,201 |
17 May 2019 | USD | 0.0043 | 0.0043 | 0.004 | 0.0042 | 8.4 | -0 (-4.55%) | 1,356,102 |
16 May 2019 | USD | 0.0047 | 0.0047 | 0.0035 | 0.0044 | 8.8 | -0 (-2.22%) | 1,159,055 |
15 May 2019 | USD | 0.0046 | 0.0048 | 0.0033 | 0.0045 | 9 | 0.0 (0.0%) | 2,579,089 |
14 May 2019 | USD | 0.0043 | 0.0045 | 0.004 | 0.0045 | 9 | 0.0 (0.0%) | 647,215 |
13 May 2019 | USD | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 9 | +0.001 (+12.50%) | 410,872 |
10 May 2019 | USD | 0.004 | 0.0041 | 0.003 | 0.004 | 8 | -0 (-2.44%) | 225,928 |
9 May 2019 | USD | 0.0037 | 0.0041 | 0.0035 | 0.0041 | 8.2 | +0 (+5.13%) | 2,496,233 |
8 May 2019 | USD | 0.0034 | 0.0039 | 0.0023 | 0.0039 | 7.8 | +0 (+8.33%) | 3,485,000 |
7 May 2019 | USD | 0.0037 | 0.004 | 0.0028 | 0.0036 | 7.2 | -0 (-5.26%) | 2,178,658 |
6 May 2019 | USD | 0.0041 | 0.0041 | 0.0034 | 0.0038 | 7.6 | -0 (-7.32%) | 2,203,269 |
3 May 2019 | USD | 0.0031 | 0.0042 | 0.0031 | 0.0041 | 8.2 | +0.001 (+28.12%) | 2,856,034 |
2 May 2019 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 6.4 | +0 (+10.34%) | 143,000 |
1 May 2019 | USD | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 5.8 | +0 (+3.57%) | 1,242,484 |
30 Apr 2019 | USD | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 5.6 | -0 (-12.50%) | 313,554 |
29 Apr 2019 | USD | 0.0034 | 0.0034 | 0.0032 | 0.0032 | 6.4 | -0 (-5.88%) | 409,233 |
26 Apr 2019 | USD | 0.0032 | 0.0034 | 0.0031 | 0.0034 | 6.8 | -0 (-5.56%) | 765,000 |
25 Apr 2019 | USD | 0.0031 | 0.0036 | 0.0031 | 0.0036 | 7.2 | 0.0 (0.0%) | 1,794,637 |