Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3.2 | 0.0 (0.0%) | 10,000 |
10 Aug 2018 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 3.2 | 0.0 (0.0%) | 1,748,700 |
9 Aug 2018 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3.2 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 3.2 | 0.0 (0.0%) | 59,010 |
7 Aug 2018 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3.2 | +0 (+6.67%) | 10,000 |
6 Aug 2018 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3 | -0 (-11.76%) | 1,010,000 |
3 Aug 2018 | USD | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 3.4 | +0 (+21.43%) | 1,149,656 |
2 Aug 2018 | USD | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 2.8 | -0 (-17.65%) | 447,196 |
1 Aug 2018 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | 0.0 (0.0%) | 0 |
31 Jul 2018 | USD | 0.0027 | 0.0027 | 0.0015 | 0.0017 | 3.4 | -0.001 (-41.38%) | 2,627,466 |
30 Jul 2018 | USD | 0.0017 | 0.0029 | 0.0017 | 0.0029 | 5.8 | +0.001 (+61.11%) | 5,399,101 |
27 Jul 2018 | USD | 0.0014 | 0.0019 | 0.0014 | 0.0018 | 3.6 | +0 (+20%) | 350,600 |
26 Jul 2018 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3 | +0 (+7.14%) | 135,347 |
25 Jul 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | 0.0 (0.0%) | 0 |
24 Jul 2018 | USD | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 2.8 | 0.0 (0.0%) | 60,000 |
23 Jul 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | -0 (-22.22%) | 614,407 |
20 Jul 2018 | USD | 0.0013 | 0.0018 | 0.0013 | 0.0018 | 3.6 | +0 (+28.57%) | 1,033,000 |
19 Jul 2018 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2.8 | -0 (-6.67%) | 27,000 |
18 Jul 2018 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 3 | -0 (-6.25%) | 465,000 |
17 Jul 2018 | USD | 0.0015 | 0.0017 | 0.0013 | 0.0016 | 3.2 | -0 (-5.88%) | 1,238,000 |
16 Jul 2018 | USD | 0.0014 | 0.0019 | 0.0012 | 0.0017 | 3.4 | +0 (+21.43%) | 1,890,250 |
13 Jul 2018 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 2.8 | +0 (+16.67%) | 340,000 |
12 Jul 2018 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 2.4 | 0.0 (0.0%) | 1,517,369 |
11 Jul 2018 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 2.4 | -0 (-7.69%) | 568,050 |
10 Jul 2018 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 2.6 | -0 (-13.33%) | 681,350 |
9 Jul 2018 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3 | -0 (-21.05%) | 919,231 |
6 Jul 2018 | USD | 0.002 | 0.002 | 0.0018 | 0.0019 | 3.8 | 0.0 (0.0%) | 1,241,648 |
5 Jul 2018 | USD | 0.0019 | 0.002 | 0.0016 | 0.0019 | 3.8 | +0 (+18.75%) | 252,626 |
4 Jul 2018 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3.2 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 3.2 | -0 (-20%) | 750,000 |