Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.182 | 0.0 (0.0%) | 1,000 |
27 Aug 2019 | USD | 0.0063 | 0.0063 | 0.0052 | 0.0052 | 0.182 | -0.001 (-17.46%) | 17,000 |
26 Aug 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.2205 | 0.0 (0.0%) | 35,000 |
23 Aug 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.2205 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.2205 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.0053 | 0.0069 | 0.0053 | 0.0063 | 0.2205 | +0 (+1.61%) | 22,000 |
20 Aug 2019 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.217 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.217 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.217 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.0052 | 0.0062 | 0.0052 | 0.0062 | 0.217 | +0.001 (+19.23%) | 101,000 |
14 Aug 2019 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.182 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.182 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.0091 | 0.0091 | 0.0042 | 0.0052 | 0.182 | -0.003 (-38.82%) | 160,400 |
9 Aug 2019 | USD | 0.0081 | 0.0085 | 0.0041 | 0.0085 | 0.2975 | -0.001 (-7.61%) | 26,000 |
8 Aug 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.322 | -0.001 (-7.07%) | 2,000 |
7 Aug 2019 | USD | 0.004 | 0.0099 | 0.004 | 0.0099 | 0.3465 | +0.003 (+33.78%) | 21,750 |
6 Aug 2019 | USD | 0.01 | 0.01 | 0.0074 | 0.0074 | 0.259 | -0.003 (-25.25%) | 31,205 |
5 Aug 2019 | USD | 0.0084 | 0.0099 | 0.0052 | 0.0099 | 0.3465 | +0.003 (+43.48%) | 27,000 |
2 Aug 2019 | USD | 0.0084 | 0.0084 | 0.004 | 0.0069 | 0.2415 | 0.0 (0.0%) | 19,058 |
1 Aug 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.2415 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.0048 | 0.0069 | 0.0048 | 0.0069 | 0.2415 | -0.002 (-17.86%) | 7,875 |
30 Jul 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.294 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.0068 | 0.0084 | 0.0068 | 0.0084 | 0.294 | -0.001 (-9.68%) | 38,754 |
26 Jul 2019 | USD | 0.009 | 0.0093 | 0.009 | 0.0093 | 0.3255 | +0.002 (+29.17%) | 32,700 |
25 Jul 2019 | USD | 0.0072 | 0.0072 | 0.005 | 0.0072 | 0.252 | +0 (+5.88%) | 40,000 |
24 Jul 2019 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.238 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.238 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.006 | 0.0087 | 0.0049 | 0.0068 | 0.238 | -0.001 (-9.33%) | 36,000 |
19 Jul 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.2625 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.006 | 0.0095 | 0.006 | 0.0075 | 0.2625 | +0 (+5.63%) | 210,298 |