Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 0.0009 | 0.0009 | 0.0003 | 0.0005 | 0.0005 | -0 (-44.44%) | 207,768,609 |
1 Oct 2019 | USD | 0.0012 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | -0 (-25%) | 2,002,400 |
30 Sep 2019 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | -0 (-14.29%) | 365,028 |
27 Sep 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 1,430,000 |
26 Sep 2019 | USD | 0.001 | 0.0015 | 0.001 | 0.0014 | 0.0014 | +0 (+40%) | 2,257,000 |
25 Sep 2019 | USD | 0.0009 | 0.0012 | 0.0009 | 0.001 | 0.001 | -0 (-16.67%) | 527,284 |
24 Sep 2019 | USD | 0.0008 | 0.0014 | 0.0008 | 0.0012 | 0.0012 | +0 (+33.33%) | 6,655,927 |
23 Sep 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 2,075,387 |
19 Sep 2019 | USD | 0.0012 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | -0 (-10%) | 450,484 |
18 Sep 2019 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0.0 (0.0%) | 11,000 |
17 Sep 2019 | USD | 0.001 | 0.001 | 0.0009 | 0.001 | 0.001 | 0.0 (0.0%) | 473,000 |
16 Sep 2019 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.001 | 0.0011 | 0.001 | 0.001 | 0.001 | -0 (-23.08%) | 1,063,125 |
12 Sep 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | -0 (-7.14%) | 100,000 |
10 Sep 2019 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | +0.001 (+55.56%) | 100,000 |
9 Sep 2019 | USD | 0.0011 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | -0 (-10%) | 1,735,370 |
6 Sep 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.001 | 0.001 | -0 (-9.09%) | 2,024,223 |
5 Sep 2019 | USD | 0.0013 | 0.0015 | 0.0011 | 0.0011 | 0.0011 | -0 (-8.33%) | 670,000 |
4 Sep 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 200,000 |
3 Sep 2019 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | -0 (-7.69%) | 70,000 |
2 Sep 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 40,000 |
29 Aug 2019 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | +0 (+18.18%) | 1,689,941 |
28 Aug 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.0011 | 0.0011 | -0 (-8.33%) | 2,471,490 |
26 Aug 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | -0 (-14.29%) | 1,751,100 |
23 Aug 2019 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | +0 (+7.69%) | 740,000 |
22 Aug 2019 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | -0 (-18.75%) | 9,768,501 |