Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 3 | +0 (+25.00%) | 210,000 |
20 Sep 2018 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 2.4 | -0 (-20%) | 311,878 |
19 Sep 2018 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3 | -0 (-6.25%) | 6,500 |
18 Sep 2018 | USD | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 3.2 | -0 (-5.88%) | 502,000 |
17 Sep 2018 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | 0.0 (0.0%) | 100 |
14 Sep 2018 | USD | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 3.4 | +0.001 (+41.67%) | 477,000 |
13 Sep 2018 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 2.4 | -0 (-14.29%) | 694,064 |
12 Sep 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | -0 (-6.67%) | 315,341 |
11 Sep 2018 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 3 | -0 (-6.25%) | 960,000 |
10 Sep 2018 | USD | 0.0016 | 0.0016 | 0.0012 | 0.0016 | 3.2 | -0 (-5.88%) | 943,422 |
7 Sep 2018 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | 0.0 (0.0%) | 0 |
6 Sep 2018 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | +0 (+13.33%) | 11,000 |
5 Sep 2018 | USD | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 3 | +0 (+25.00%) | 345,000 |
4 Sep 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |
3 Sep 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 18,500 |
30 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 0 |
28 Aug 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2.4 | +0 (+9.09%) | 3,025 |
27 Aug 2018 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 2.2 | -0 (-21.43%) | 360,000 |
24 Aug 2018 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 2.8 | +0 (+7.69%) | 69,000 |
23 Aug 2018 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2.6 | 0.0 (0.0%) | 80,000 |
22 Aug 2018 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 2.6 | -0 (-13.33%) | 395,000 |
21 Aug 2018 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
20 Aug 2018 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | 0.0 (0.0%) | 0 |
17 Aug 2018 | USD | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 3 | +0 (+36.36%) | 221,500 |
16 Aug 2018 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2.2 | 0.0 (0.0%) | 0 |
15 Aug 2018 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 2.2 | -0 (-26.67%) | 785,660 |
14 Aug 2018 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 3 | -0 (-6.25%) | 132,200 |