Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jun 2019 | USD | 0.0045 | 0.0045 | 0.0039 | 0.0042 | 3,150 | +0 (+5%) | 2,802,660 |
26 Jun 2019 | USD | 0.0045 | 0.0046 | 0.0039 | 0.004 | 3,000 | -0.001 (-13.04%) | 7,797,009 |
25 Jun 2019 | USD | 0.0046 | 0.0048 | 0.0044 | 0.0046 | 3,450 | +0 (+2.22%) | 19,539,479 |
24 Jun 2019 | USD | 0.0045 | 0.0049 | 0.0042 | 0.0045 | 3,375 | 0.0 (0.0%) | 8,865,456 |
21 Jun 2019 | USD | 0.004 | 0.0045 | 0.0039 | 0.0045 | 3,375 | +0 (+2.27%) | 15,758,950 |
20 Jun 2019 | USD | 0.0043 | 0.0049 | 0.004 | 0.0044 | 3,300 | 0.0 (0.0%) | 23,111,255 |
19 Jun 2019 | USD | 0.0041 | 0.0045 | 0.0039 | 0.0044 | 3,300 | +0 (+4.76%) | 10,921,698 |
18 Jun 2019 | USD | 0.0045 | 0.0049 | 0.004 | 0.0042 | 3,150 | -0 (-4.55%) | 9,611,735 |
17 Jun 2019 | USD | 0.0046 | 0.0047 | 0.0041 | 0.0044 | 3,300 | -0 (-2.22%) | 5,756,668 |
14 Jun 2019 | USD | 0.0046 | 0.0051 | 0.0042 | 0.0045 | 3,375 | -0 (-4.26%) | 13,873,514 |
13 Jun 2019 | USD | 0.005 | 0.0056 | 0.0046 | 0.0047 | 3,525 | -0 (-6%) | 8,552,417 |