Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | +0 (+6.67%) | 730,000 |
29 Jan 2020 | USD | 0.0012 | 0.0016 | 0.0011 | 0.0015 | 0.0015 | -0 (-6.25%) | 845,000 |
28 Jan 2020 | USD | 0.0016 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | -0 (-5.88%) | 581,150 |
27 Jan 2020 | USD | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | +0 (+21.43%) | 160,000 |
24 Jan 2020 | USD | 0.001 | 0.0014 | 0.001 | 0.0014 | 0.0014 | +0 (+40%) | 575,000 |
23 Jan 2020 | USD | 0.0016 | 0.0016 | 0.0006 | 0.001 | 0.001 | -0 (-23.08%) | 859,000 |
22 Jan 2020 | USD | 0.001 | 0.0014 | 0.001 | 0.0013 | 0.0013 | +0.001 (+116.67%) | 250,246 |
21 Jan 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 0 |
17 Jan 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 1,030 |
16 Jan 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 0 |
15 Jan 2020 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | -0 (-14.29%) | 408,222 |
14 Jan 2020 | USD | 0.001 | 0.001 | 0.0007 | 0.0007 | 0.0007 | -0.001 (-53.33%) | 755,000 |
13 Jan 2020 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0 (-6.25%) | 20,000 |
8 Jan 2020 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | -0 (-5.88%) | 110,246 |
7 Jan 2020 | USD | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | +0 (+6.25%) | 163,087 |
6 Jan 2020 | USD | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0.001 (+45.45%) | 255,000 |
3 Jan 2020 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | +0 (+57.14%) | 301,913 |
2 Jan 2020 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | -0 (-12.50%) | 50,000 |
27 Dec 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 161,667 |
26 Dec 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 7,099 |
25 Dec 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 210,000 |
23 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | -0 (-25%) | 276,101 |
20 Dec 2019 | USD | 0.0014 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | -0.001 (-42.86%) | 1,423,333 |
19 Dec 2019 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | +0.001 (+31.25%) | 911 |
18 Dec 2019 | USD | 0.0035 | 0.0035 | 0.0013 | 0.0016 | 0.0016 | -0.002 (-54.29%) | 1,041,088 |