Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 0.0049 | 0.0071 | 0.0049 | 0.0071 | 0.2485 | -0.002 (-17.44%) | 33,846 |
16 Jul 2019 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.301 | +0 (+3.61%) | 2,000 |
15 Jul 2019 | USD | 0.0085 | 0.0085 | 0.0083 | 0.0083 | 0.2905 | -0 (-2.35%) | 1,300 |
12 Jul 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.2975 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.2975 | 0.0 (0.0%) | 0 |
10 Jul 2019 | USD | 0.0068 | 0.0085 | 0.0048 | 0.0085 | 0.2975 | +0.002 (+25.00%) | 26,300 |
9 Jul 2019 | USD | 0.0085 | 0.0085 | 0.0068 | 0.0068 | 0.238 | -0.002 (-20.93%) | 18,500 |
8 Jul 2019 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.301 | +0.005 (+115.00%) | 1,000 |
5 Jul 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.14 | -0.001 (-14.89%) | 31,509 |
4 Jul 2019 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.1645 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0085 | 0.0085 | 0.0047 | 0.0047 | 0.1645 | -0.004 (-44.71%) | 5,500 |
2 Jul 2019 | USD | 0.005 | 0.0085 | 0.005 | 0.0085 | 0.2975 | +0.005 (+142.86%) | 22,900 |
1 Jul 2019 | USD | 0.0021 | 0.0035 | 0.0021 | 0.0035 | 0.1225 | -0.005 (-61.11%) | 76,000 |
28 Jun 2019 | USD | 0.0085 | 0.009 | 0.0085 | 0.009 | 0.315 | +0.002 (+23.29%) | 273,222 |
27 Jun 2019 | USD | 0.0036 | 0.0073 | 0.0036 | 0.0073 | 0.2555 | +0.001 (+10.61%) | 131,028 |
26 Jun 2019 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.231 | +0.002 (+34.69%) | 8,772 |
25 Jun 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.1715 | 0.0 (0.0%) | 0 |
24 Jun 2019 | USD | 0.0013 | 0.0049 | 0.0013 | 0.0049 | 0.1715 | 0.0 (0.0%) | 52,126 |
21 Jun 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.1715 | -0.001 (-10.91%) | 78,383 |
20 Jun 2019 | USD | 0.0035 | 0.0055 | 0.0035 | 0.0055 | 0.1925 | +0.002 (+57.14%) | 95,000 |
19 Jun 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.1225 | 0.0 (0.0%) | 0 |
18 Jun 2019 | USD | 0.0036 | 0.0055 | 0.0035 | 0.0035 | 0.1225 | -0.002 (-36.36%) | 180,150 |
17 Jun 2019 | USD | 0.0018 | 0.0125 | 0.0018 | 0.0055 | 0.1925 | +0.001 (+27.91%) | 10,100 |
14 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
12 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
11 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.1505 | 0.0 (0.0%) | 0 |
10 Jun 2019 | USD | 0.003 | 0.0043 | 0.0028 | 0.0043 | 0.1505 | -0.001 (-21.82%) | 61,000 |
7 Jun 2019 | USD | 0.0037 | 0.0055 | 0.0037 | 0.0055 | 0.1925 | 0.0 (0.0%) | 110,000 |
6 Jun 2019 | USD | 0.0031 | 0.0055 | 0.0031 | 0.0055 | 0.1925 | +0.002 (+37.50%) | 65,900 |