Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.004 | 0.0054 | 0.004 | 0.0049 | 0.0049 | +0.001 (+22.50%) | 1,152,981 |
7 Nov 2019 | USD | 0.0049 | 0.0055 | 0.0036 | 0.004 | 0.004 | -0.001 (-16.67%) | 2,657,963 |
6 Nov 2019 | USD | 0.0039 | 0.0048 | 0.003 | 0.0048 | 0.0048 | +0.001 (+23.08%) | 1,648,501 |
5 Nov 2019 | USD | 0.0038 | 0.004 | 0.0034 | 0.0039 | 0.0039 | +0 (+5.41%) | 1,066,792 |
4 Nov 2019 | USD | 0.0035 | 0.0037 | 0.0029 | 0.0037 | 0.0037 | +0 (+8.82%) | 615,142 |
1 Nov 2019 | USD | 0.0031 | 0.0039 | 0.0026 | 0.0034 | 0.0034 | -0 (-8.11%) | 1,151,491 |
31 Oct 2019 | USD | 0.0034 | 0.0044 | 0.0032 | 0.0037 | 0.0037 | -0.001 (-19.57%) | 1,761,801 |
30 Oct 2019 | USD | 0.0039 | 0.0046 | 0.0034 | 0.0046 | 0.0046 | +0.001 (+17.95%) | 158,350 |
29 Oct 2019 | USD | 0.0038 | 0.0039 | 0.0034 | 0.0039 | 0.0039 | +0 (+2.63%) | 106,334 |
28 Oct 2019 | USD | 0.0046 | 0.0046 | 0.0038 | 0.0038 | 0.0038 | -0 (-2.56%) | 317,214 |
25 Oct 2019 | USD | 0.0039 | 0.0042 | 0.0033 | 0.0039 | 0.0039 | 0.0 (0.0%) | 361,400 |
24 Oct 2019 | USD | 0.0033 | 0.0041 | 0.0033 | 0.0039 | 0.0039 | -0 (-4.88%) | 640,719 |
23 Oct 2019 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0 (0.0%) | 917 |
22 Oct 2019 | USD | 0.0042 | 0.0042 | 0.0033 | 0.0041 | 0.0041 | -0 (-2.38%) | 105,560 |
21 Oct 2019 | USD | 0.0042 | 0.0043 | 0.0034 | 0.0042 | 0.0042 | +0 (+7.69%) | 193,280 |
18 Oct 2019 | USD | 0.0046 | 0.0046 | 0.0032 | 0.0039 | 0.0039 | -0.001 (-15.22%) | 949,615 |
17 Oct 2019 | USD | 0.0047 | 0.0047 | 0.0034 | 0.0046 | 0.0046 | 0.0 (0.0%) | 38,567 |
16 Oct 2019 | USD | 0.0043 | 0.0052 | 0.0033 | 0.0046 | 0.0046 | -0 (-2.13%) | 283,433 |
15 Oct 2019 | USD | 0.0053 | 0.0053 | 0.0033 | 0.0047 | 0.0047 | -0 (-2.08%) | 96,710 |
14 Oct 2019 | USD | 0.0049 | 0.0049 | 0.0033 | 0.0048 | 0.0048 | +0 (+2.13%) | 278,000 |
11 Oct 2019 | USD | 0.004 | 0.0053 | 0.0038 | 0.0047 | 0.0047 | +0 (+2.17%) | 968,100 |
10 Oct 2019 | USD | 0.0053 | 0.0053 | 0.0046 | 0.0046 | 0.0046 | 0.0 (0.0%) | 200,250 |
9 Oct 2019 | USD | 0.0049 | 0.0049 | 0.0037 | 0.0046 | 0.0046 | -0.001 (-14.81%) | 126,772 |
8 Oct 2019 | USD | 0.0049 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | +0 (+8%) | 89,620 |
7 Oct 2019 | USD | 0.0041 | 0.005 | 0.0041 | 0.005 | 0.005 | +0 (+2.04%) | 107,000 |
4 Oct 2019 | USD | 0.0046 | 0.005 | 0.0046 | 0.0049 | 0.0049 | +0.001 (+11.36%) | 258,000 |
3 Oct 2019 | USD | 0.0044 | 0.0054 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 187,360 |
2 Oct 2019 | USD | 0.0035 | 0.0044 | 0.0035 | 0.0044 | 0.0044 | +0 (+10%) | 509,200 |
1 Oct 2019 | USD | 0.0044 | 0.0044 | 0.0035 | 0.004 | 0.004 | 0.0 (0.0%) | 152,095 |
30 Sep 2019 | USD | 0.004 | 0.0044 | 0.004 | 0.004 | 0.004 | -0 (-4.76%) | 849,751 |