Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 0.0032 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | -0.001 (-12.20%) | 2,106,699 |
20 Dec 2019 | USD | 0.0034 | 0.0041 | 0.0032 | 0.0041 | 0.0041 | +0 (+10.81%) | 465,852 |
19 Dec 2019 | USD | 0.004 | 0.0046 | 0.0033 | 0.0037 | 0.0037 | -0 (-7.50%) | 1,622,900 |
18 Dec 2019 | USD | 0.0031 | 0.0045 | 0.0031 | 0.004 | 0.004 | +0 (+8.11%) | 244,460 |
17 Dec 2019 | USD | 0.0032 | 0.0037 | 0.003 | 0.0037 | 0.0037 | +0 (+8.82%) | 998,080 |
16 Dec 2019 | USD | 0.0032 | 0.0036 | 0.0031 | 0.0034 | 0.0034 | -0 (-2.86%) | 417,000 |
13 Dec 2019 | USD | 0.0032 | 0.0036 | 0.0031 | 0.0035 | 0.0035 | 0.0 (0.0%) | 2,673,535 |
12 Dec 2019 | USD | 0.0035 | 0.0035 | 0.0032 | 0.0035 | 0.0035 | 0.0 (0.0%) | 141,164 |
11 Dec 2019 | USD | 0.0036 | 0.0038 | 0.0028 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 2,585,148 |
10 Dec 2019 | USD | 0.0034 | 0.004 | 0.003 | 0.004 | 0.004 | +0 (+11.11%) | 832,792 |
9 Dec 2019 | USD | 0.0036 | 0.0038 | 0.0031 | 0.0036 | 0.0036 | -0 (-7.69%) | 1,435,210 |
6 Dec 2019 | USD | 0.0043 | 0.0043 | 0.0033 | 0.0039 | 0.0039 | 0.0 (0.0%) | 131,390 |
5 Dec 2019 | USD | 0.0036 | 0.0045 | 0.0033 | 0.0039 | 0.0039 | -0.001 (-18.75%) | 417,156 |
4 Dec 2019 | USD | 0.0035 | 0.0048 | 0.0035 | 0.0048 | 0.0048 | +0.001 (+14.29%) | 142,555 |
3 Dec 2019 | USD | 0.0037 | 0.0056 | 0.0036 | 0.0042 | 0.0042 | -0 (-6.67%) | 708,961 |
2 Dec 2019 | USD | 0.0042 | 0.0056 | 0.0034 | 0.0045 | 0.0045 | -0 (-6.25%) | 1,080,058 |
29 Nov 2019 | USD | 0.0038 | 0.0048 | 0.0036 | 0.0048 | 0.0048 | 0.0 (0.0%) | 449,082 |
28 Nov 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0051 | 0.0056 | 0.004 | 0.0048 | 0.0048 | -0 (-4.00%) | 907,592 |
26 Nov 2019 | USD | 0.0076 | 0.0076 | 0.005 | 0.005 | 0.005 | -0 (-5.66%) | 494,573 |
25 Nov 2019 | USD | 0.0052 | 0.0067 | 0.0051 | 0.0053 | 0.0053 | +0 (+6%) | 1,594,507 |
22 Nov 2019 | USD | 0.0043 | 0.0059 | 0.0038 | 0.005 | 0.005 | +0.001 (+16.28%) | 1,497,290 |
21 Nov 2019 | USD | 0.0037 | 0.0046 | 0.0037 | 0.0043 | 0.0043 | +0 (+7.50%) | 1,676,254 |
20 Nov 2019 | USD | 0.0054 | 0.0054 | 0.0037 | 0.004 | 0.004 | -0.002 (-28.57%) | 3,590,674 |
19 Nov 2019 | USD | 0.0063 | 0.0063 | 0.0048 | 0.0056 | 0.0056 | -0.001 (-12.50%) | 2,079,964 |
18 Nov 2019 | USD | 0.0067 | 0.0075 | 0.0055 | 0.0064 | 0.0064 | -0.001 (-11.11%) | 3,914,742 |
15 Nov 2019 | USD | 0.0088 | 0.0089 | 0.0068 | 0.0072 | 0.0072 | -0.002 (-24.21%) | 2,303,334 |
14 Nov 2019 | USD | 0.0108 | 0.0108 | 0.0084 | 0.0095 | 0.0095 | +0.001 (+5.56%) | 3,528,343 |
13 Nov 2019 | USD | 0.011 | 0.0124 | 0.0086 | 0.009 | 0.009 | -0.001 (-9.09%) | 5,601,854 |
12 Nov 2019 | USD | 0.0095 | 0.011 | 0.008 | 0.0099 | 0.0099 | 0.0 (0.0%) | 2,444,491 |