Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | USD | 0.004 | 0.0079 | 0.004 | 0.004 | 0.004 | -0.002 (-33.33%) | 2,768,289 |
1 Nov 2019 | USD | 0.005 | 0.0085 | 0.0043 | 0.006 | 0.006 | 0.0 (0.0%) | 5,519,710 |
31 Oct 2019 | USD | 0.004 | 0.0066 | 0.0036 | 0.006 | 0.006 | +0.002 (+42.86%) | 4,775,686 |
30 Oct 2019 | USD | 0.0055 | 0.0057 | 0.0042 | 0.0042 | 0.0042 | -0.002 (-31.15%) | 2,982,102 |
29 Oct 2019 | USD | 0.0056 | 0.0069 | 0.0056 | 0.0061 | 0.0061 | -0 (-6.15%) | 1,302,701 |
28 Oct 2019 | USD | 0.0058 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | -0.002 (-26.97%) | 1,378,100 |
25 Oct 2019 | USD | 0.0068 | 0.0089 | 0.0056 | 0.0089 | 0.0089 | +0.001 (+14.10%) | 941,301 |
24 Oct 2019 | USD | 0.0072 | 0.009 | 0.0065 | 0.0078 | 0.0078 | +0.001 (+20%) | 1,179,757 |
23 Oct 2019 | USD | 0.0081 | 0.0116 | 0.0053 | 0.0065 | 0.0065 | -0.002 (-23.53%) | 2,376,915 |
22 Oct 2019 | USD | 0.0104 | 0.0347 | 0.0085 | 0.0085 | 0.0085 | -0.001 (-13.27%) | 4,155,078 |
21 Oct 2019 | USD | 0.005 | 0.0099 | 0.0048 | 0.0098 | 0.0098 | +0.004 (+60.66%) | 962,418 |
18 Oct 2019 | USD | 0.0067 | 0.0067 | 0.006 | 0.0061 | 0.0061 | -0.001 (-17.57%) | 59,792 |
17 Oct 2019 | USD | 0.007 | 0.0079 | 0.007 | 0.0074 | 0.0074 | -0.002 (-21.28%) | 192,284 |
16 Oct 2019 | USD | 0.008 | 0.0094 | 0.007 | 0.0094 | 0.0094 | 0.0 (0.0%) | 1,125,008 |
15 Oct 2019 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | +0.001 (+11.90%) | 222 |
14 Oct 2019 | USD | 0.0085 | 0.0085 | 0.0084 | 0.0084 | 0.0084 | -0.001 (-10.64%) | 174,052 |
11 Oct 2019 | USD | 0.0118 | 0.0118 | 0.008 | 0.0094 | 0.0094 | -0.004 (-30.37%) | 1,193,337 |
10 Oct 2019 | USD | 0.0131 | 0.017 | 0.013 | 0.0135 | 0.0135 | -0.004 (-24.58%) | 206,485 |
9 Oct 2019 | USD | 0.0161 | 0.018 | 0.013 | 0.0179 | 0.0179 | -0 (-0.56%) | 598,416 |
8 Oct 2019 | USD | 0.0247 | 0.0248 | 0.0161 | 0.018 | 0.018 | -0.007 (-28.00%) | 345,097 |
7 Oct 2019 | USD | 0.018 | 0.0298 | 0.0129 | 0.025 | 0.025 | +0.001 (+4.17%) | 906,255 |
4 Oct 2019 | USD | 0.024 | 0.024 | 0.0195 | 0.024 | 0.024 | +0.005 (+26.32%) | 59,956 |
3 Oct 2019 | USD | 0.024 | 0.024 | 0.019 | 0.019 | 0.019 | -0.005 (-20.83%) | 138,968 |
2 Oct 2019 | USD | 0.0235 | 0.024 | 0.0235 | 0.024 | 0.024 | -0.001 (-4%) | 20,738 |
1 Oct 2019 | USD | 0.024 | 0.04 | 0.016 | 0.025 | 0.025 | -0.005 (-16.67%) | 523,799 |
30 Sep 2019 | USD | 0.023 | 0.03 | 0.023 | 0.03 | 0.03 | -0.009 (-23.08%) | 28,891 |
27 Sep 2019 | USD | 0.019 | 0.04 | 0.019 | 0.039 | 0.039 | +0.019 (+95%) | 25,658 |
26 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |