Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 1,125 | +0 (+7.14%) | 48,240,093 |
7 Aug 2019 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 1,050 | -0 (-22.22%) | 45,660,948 |
6 Aug 2019 | USD | 0.002 | 0.002 | 0.0017 | 0.0018 | 1,350 | -0 (-5.26%) | 26,071,293 |
5 Aug 2019 | USD | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 1,425 | -0 (-13.64%) | 24,063,600 |
2 Aug 2019 | USD | 0.002 | 0.0023 | 0.002 | 0.0022 | 1,650 | +0 (+4.76%) | 15,170,841 |
1 Aug 2019 | USD | 0.0021 | 0.0024 | 0.0021 | 0.0021 | 1,575 | -0 (-12.50%) | 9,158,883 |
31 Jul 2019 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0024 | 1,800 | +0 (+4.35%) | 24,594,956 |
30 Jul 2019 | USD | 0.0029 | 0.0029 | 0.0022 | 0.0023 | 1,725 | -0.001 (-20.69%) | 17,029,100 |
29 Jul 2019 | USD | 0.0029 | 0.0029 | 0.0026 | 0.0029 | 2,175 | +0 (+16.00%) | 11,005,500 |
26 Jul 2019 | USD | 0.0028 | 0.0029 | 0.0024 | 0.0025 | 1,875 | -0 (-10.71%) | 25,897,420 |
25 Jul 2019 | USD | 0.0028 | 0.0032 | 0.0026 | 0.0028 | 2,100 | -0 (-3.45%) | 26,009,661 |
24 Jul 2019 | USD | 0.0032 | 0.0032 | 0.0027 | 0.0029 | 2,175 | -0 (-6.45%) | 16,342,611 |
23 Jul 2019 | USD | 0.0037 | 0.0039 | 0.0031 | 0.0031 | 2,325 | -0.001 (-20.51%) | 17,792,153 |
22 Jul 2019 | USD | 0.0045 | 0.0053 | 0.0036 | 0.0039 | 2,925 | -0.001 (-17.02%) | 13,599,901 |
19 Jul 2019 | USD | 0.005 | 0.0054 | 0.0042 | 0.0047 | 3,525 | -0.001 (-9.62%) | 9,130,032 |
18 Jul 2019 | USD | 0.0048 | 0.0056 | 0.0045 | 0.0052 | 3,900 | +0.001 (+15.56%) | 15,926,119 |
17 Jul 2019 | USD | 0.0032 | 0.0049 | 0.0032 | 0.0045 | 3,375 | +0.001 (+28.57%) | 16,845,072 |
16 Jul 2019 | USD | 0.0029 | 0.0036 | 0.0029 | 0.0035 | 2,625 | +0 (+9.38%) | 10,226,860 |
15 Jul 2019 | USD | 0.0026 | 0.0032 | 0.0024 | 0.0032 | 2,400 | +0.001 (+23.08%) | 7,123,709 |
12 Jul 2019 | USD | 0.0029 | 0.0029 | 0.0024 | 0.0026 | 1,950 | -0 (-10.34%) | 15,158,158 |
11 Jul 2019 | USD | 0.0028 | 0.0029 | 0.0024 | 0.0029 | 2,175 | +0 (+7.41%) | 23,933,953 |
10 Jul 2019 | USD | 0.0029 | 0.0029 | 0.0025 | 0.0027 | 2,025 | -0 (-6.90%) | 33,777,728 |
9 Jul 2019 | USD | 0.0032 | 0.0034 | 0.0028 | 0.0029 | 2,175 | -0 (-9.38%) | 22,702,320 |
8 Jul 2019 | USD | 0.0034 | 0.0038 | 0.0032 | 0.0032 | 2,400 | -0.001 (-13.51%) | 16,288,758 |
5 Jul 2019 | USD | 0.0039 | 0.0039 | 0.0034 | 0.0037 | 2,775 | +0 (+5.71%) | 12,102,437 |
4 Jul 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,625 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 2,625 | -0 (-5.41%) | 12,415,744 |
2 Jul 2019 | USD | 0.0039 | 0.0039 | 0.0033 | 0.0037 | 2,775 | -0 (-5.13%) | 9,719,905 |
1 Jul 2019 | USD | 0.0038 | 0.0041 | 0.0035 | 0.0039 | 2,925 | 0.0 (0.0%) | 9,847,643 |
28 Jun 2019 | USD | 0.004 | 0.0041 | 0.0038 | 0.0039 | 2,925 | -0 (-7.14%) | 10,018,991 |