Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.0013 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | +0 (+16.67%) | 69,958,596 |
13 Dec 2019 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | -0 (-14.29%) | 18,133,228 |
12 Dec 2019 | USD | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | -0 (-12.50%) | 22,676,033 |
11 Dec 2019 | USD | 0.0017 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 0.0 (0.0%) | 39,224,025 |
10 Dec 2019 | USD | 0.0018 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | -0.001 (-23.81%) | 27,035,790 |
9 Dec 2019 | USD | 0.0019 | 0.0022 | 0.0016 | 0.0021 | 0.0021 | +0 (+16.67%) | 34,853,060 |
6 Dec 2019 | USD | 0.0027 | 0.0028 | 0.0017 | 0.0018 | 0.0018 | -0.001 (-40%) | 47,299,560 |
5 Dec 2019 | USD | 0.0025 | 0.004 | 0.0022 | 0.003 | 0.003 | +0.001 (+30.43%) | 97,999,609 |
4 Dec 2019 | USD | 0.002 | 0.0025 | 0.0017 | 0.0023 | 0.0023 | +0 (+15%) | 21,293,459 |
3 Dec 2019 | USD | 0.002 | 0.002 | 0.0017 | 0.002 | 0.002 | 0.0 (0.0%) | 15,609,323 |
2 Dec 2019 | USD | 0.0017 | 0.0026 | 0.0017 | 0.002 | 0.002 | +0 (+11.11%) | 43,449,041 |
29 Nov 2019 | USD | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | -0 (-5.26%) | 2,830,500 |
28 Nov 2019 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0018 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | +0 (+5.56%) | 5,138,190 |
26 Nov 2019 | USD | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | -0 (-5.26%) | 14,978,300 |
25 Nov 2019 | USD | 0.0019 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 0.0 (0.0%) | 16,617,096 |
22 Nov 2019 | USD | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | +0 (+11.76%) | 10,373,977 |
21 Nov 2019 | USD | 0.0022 | 0.0024 | 0.0016 | 0.0017 | 0.0017 | -0 (-15%) | 9,678,650 |
20 Nov 2019 | USD | 0.0022 | 0.0024 | 0.002 | 0.002 | 0.002 | -0 (-9.09%) | 4,912,475 |
19 Nov 2019 | USD | 0.0029 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | -0.001 (-21.43%) | 485,979 |
18 Nov 2019 | USD | 0.002 | 0.0029 | 0.002 | 0.0028 | 0.0028 | +0.001 (+40%) | 2,242,734 |
15 Nov 2019 | USD | 0.0025 | 0.0025 | 0.0019 | 0.002 | 0.002 | -0.001 (-25.93%) | 5,034,001 |
14 Nov 2019 | USD | 0.0022 | 0.003 | 0.002 | 0.0027 | 0.0027 | +0.001 (+35.00%) | 10,932,608 |
13 Nov 2019 | USD | 0.0025 | 0.0027 | 0.002 | 0.002 | 0.002 | -0.001 (-23.08%) | 7,633,694 |
12 Nov 2019 | USD | 0.003 | 0.0035 | 0.0024 | 0.0026 | 0.0026 | -0.001 (-23.53%) | 10,302,656 |
11 Nov 2019 | USD | 0.0032 | 0.0036 | 0.0022 | 0.0034 | 0.0034 | +0 (+6.25%) | 12,951,095 |
8 Nov 2019 | USD | 0.0042 | 0.0042 | 0.0026 | 0.0032 | 0.0032 | -0.001 (-13.51%) | 4,364,521 |
7 Nov 2019 | USD | 0.005 | 0.005 | 0.0036 | 0.0037 | 0.0037 | -0.002 (-31.48%) | 4,231,273 |
6 Nov 2019 | USD | 0.0035 | 0.006 | 0.0033 | 0.0054 | 0.0054 | +0.002 (+54.29%) | 9,864,582 |
5 Nov 2019 | USD | 0.0041 | 0.0042 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 1,374,762 |