Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | +0 (+14.29%) | 1,851,373 |
20 Aug 2019 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | +0 (+7.69%) | 6,487,964 |
19 Aug 2019 | USD | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 0.0013 | -0.001 (-27.78%) | 14,351,790 |
16 Aug 2019 | USD | 0.002 | 0.002 | 0.0016 | 0.0018 | 0.0018 | 0.0 (0.0%) | 7,717,790 |
15 Aug 2019 | USD | 0.0029 | 0.0029 | 0.0018 | 0.0018 | 0.0018 | -0.001 (-35.71%) | 19,160,699 |
14 Aug 2019 | USD | 0.002 | 0.0037 | 0.002 | 0.0028 | 0.0028 | +0.001 (+40%) | 61,581,230 |
13 Aug 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 0.002 | 0.0 (0.0%) | 606,070 |
12 Aug 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 0.002 | 0.0 (0.0%) | 366,000 |
9 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 0.002 | +0 (+5.26%) | 459,000 |
7 Aug 2019 | USD | 0.0019 | 0.002 | 0.0016 | 0.0019 | 0.0019 | 0.0 (0.0%) | 793,206 |
6 Aug 2019 | USD | 0.0016 | 0.002 | 0.0016 | 0.0019 | 0.0019 | +0 (+26.67%) | 2,795,441 |
5 Aug 2019 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | -0 (-11.76%) | 355,333 |
2 Aug 2019 | USD | 0.0015 | 0.002 | 0.0014 | 0.0017 | 0.0017 | +0 (+13.33%) | 4,675,522 |
1 Aug 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 5,300 |
29 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 843,353 |
25 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | +0 (+7.14%) | 60,000 |
22 Jul 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | -0.001 (-30%) | 53,999 |
19 Jul 2019 | USD | 0.0013 | 0.002 | 0.0013 | 0.002 | 0.002 | +0.001 (+33.33%) | 21,671 |
18 Jul 2019 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-25%) | 213,500 |
17 Jul 2019 | USD | 0.0019 | 0.002 | 0.0019 | 0.002 | 0.002 | +0.001 (+42.86%) | 260,000 |
16 Jul 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | -0.001 (-30%) | 90,677 |
15 Jul 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | +0 (+17.65%) | 10,040 |
12 Jul 2019 | USD | 0.0014 | 0.0019 | 0.0014 | 0.0017 | 0.0017 | +0 (+21.43%) | 56,000 |
11 Jul 2019 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 0 |