Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 0.005 | 0.0069 | 0.0042 | 0.005 | 10 | +0.001 (+11.11%) | 3,871,280 |
18 May 2018 | USD | 0.0048 | 0.0048 | 0.004 | 0.0045 | 9 | -0 (-6.25%) | 170,000 |
17 May 2018 | USD | 0.0049 | 0.0049 | 0.0039 | 0.0048 | 9.6 | -0 (-4.00%) | 352,000 |
16 May 2018 | USD | 0.0035 | 0.007 | 0.0035 | 0.005 | 10 | +0.001 (+28.21%) | 3,457,660 |
15 May 2018 | USD | 0.0037 | 0.0039 | 0.0032 | 0.0039 | 7.8 | +0 (+5.41%) | 860,996 |
14 May 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7.4 | -0.001 (-11.90%) | 286,499 |
11 May 2018 | USD | 0.0039 | 0.0042 | 0.0039 | 0.0042 | 8.4 | +0 (+7.69%) | 508,002 |
10 May 2018 | USD | 0.003 | 0.0039 | 0.003 | 0.0039 | 7.8 | +0 (+2.63%) | 384,000 |
9 May 2018 | USD | 0.0039 | 0.0039 | 0.0036 | 0.0038 | 7.6 | 0.0 (0.0%) | 221,636 |
8 May 2018 | USD | 0.003 | 0.0039 | 0.003 | 0.0038 | 7.6 | +0.001 (+26.67%) | 2,940,000 |
7 May 2018 | USD | 0.0035 | 0.0035 | 0.0029 | 0.003 | 6 | -0.001 (-14.29%) | 400,000 |
4 May 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 7 | -0 (-5.41%) | 128,822 |
3 May 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7.4 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 0.0032 | 0.0038 | 0.0032 | 0.0037 | 7.4 | +0 (+5.71%) | 25,000 |
1 May 2018 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 7 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 7 | -0 (-5.41%) | 126,000 |
27 Apr 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7.4 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7.4 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7.4 | +0 (+12.12%) | 5,000 |
24 Apr 2018 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 6.6 | 0.0 (0.0%) | 0 |
23 Apr 2018 | USD | 0.0032 | 0.0038 | 0.0032 | 0.0033 | 6.6 | +0.001 (+22.22%) | 199,596 |
20 Apr 2018 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 5.4 | -0 (-3.57%) | 47,000 |
19 Apr 2018 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 5.6 | -0.001 (-26.32%) | 20,000 |
18 Apr 2018 | USD | 0.0039 | 0.0039 | 0.0028 | 0.0038 | 7.6 | 0.0 (0.0%) | 1,306,814 |
17 Apr 2018 | USD | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 7.6 | +0.001 (+26.67%) | 24,000 |
16 Apr 2018 | USD | 0.0038 | 0.0039 | 0.0028 | 0.003 | 6 | -0.001 (-21.05%) | 1,747,333 |
13 Apr 2018 | USD | 0.0029 | 0.004 | 0.0029 | 0.0038 | 7.6 | +0.001 (+35.71%) | 832,000 |
12 Apr 2018 | USD | 0.004 | 0.005 | 0.0019 | 0.0028 | 5.6 | -0.003 (-47.17%) | 17,457,873 |
11 Apr 2018 | USD | 0.0047 | 0.0053 | 0.004 | 0.0053 | 10.6 | -0 (-1.85%) | 106,000 |
10 Apr 2018 | USD | 0.0046 | 0.0054 | 0.0041 | 0.0054 | 10.8 | -0 (-5.26%) | 57,000 |