Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.012 | 0.012 | 0.0086 | 0.0099 | 0.0099 | -0.001 (-12.39%) | 2,632,939 |
8 Nov 2019 | USD | 0.0139 | 0.0144 | 0.0096 | 0.0113 | 0.0113 | -0.002 (-17.52%) | 5,665,209 |
7 Nov 2019 | USD | 0.0139 | 0.014 | 0.0101 | 0.0137 | 0.0137 | +0.001 (+5.38%) | 11,113,866 |
6 Nov 2019 | USD | 0.01 | 0.0149 | 0.0087 | 0.013 | 0.013 | +0.003 (+34.02%) | 13,975,642 |
5 Nov 2019 | USD | 0.01 | 0.01 | 0.0085 | 0.0097 | 0.0097 | -0 (-3%) | 1,121,911 |
4 Nov 2019 | USD | 0.01 | 0.011 | 0.0085 | 0.01 | 0.01 | +0.001 (+7.53%) | 5,714,035 |
1 Nov 2019 | USD | 0.0091 | 0.0095 | 0.008 | 0.0093 | 0.0093 | +0 (+4.49%) | 2,002,093 |
31 Oct 2019 | USD | 0.0095 | 0.011 | 0.008 | 0.0089 | 0.0089 | -0.001 (-11%) | 3,363,813 |
30 Oct 2019 | USD | 0.0092 | 0.0115 | 0.0085 | 0.01 | 0.01 | +0.001 (+9.89%) | 6,448,235 |
29 Oct 2019 | USD | 0.0073 | 0.0094 | 0.0066 | 0.0091 | 0.0091 | +0.002 (+26.39%) | 4,548,846 |
28 Oct 2019 | USD | 0.0081 | 0.0081 | 0.0069 | 0.0072 | 0.0072 | -0.001 (-11.11%) | 1,583,176 |
25 Oct 2019 | USD | 0.0082 | 0.0083 | 0.0073 | 0.0081 | 0.0081 | -0 (-2.41%) | 2,265,768 |
24 Oct 2019 | USD | 0.0061 | 0.0087 | 0.0061 | 0.0083 | 0.0083 | +0.001 (+18.57%) | 2,887,669 |
23 Oct 2019 | USD | 0.0076 | 0.0082 | 0.0065 | 0.007 | 0.007 | -0.001 (-12.50%) | 2,631,145 |
22 Oct 2019 | USD | 0.009 | 0.009 | 0.0072 | 0.008 | 0.008 | +0 (+2.56%) | 1,645,383 |
21 Oct 2019 | USD | 0.01 | 0.0105 | 0.0077 | 0.0078 | 0.0078 | -0.002 (-20.41%) | 3,350,584 |
18 Oct 2019 | USD | 0.0104 | 0.0106 | 0.0087 | 0.0098 | 0.0098 | -0 (-2.97%) | 5,120,454 |
17 Oct 2019 | USD | 0.01 | 0.0108 | 0.0085 | 0.0101 | 0.0101 | +0 (+3.06%) | 13,364,607 |
16 Oct 2019 | USD | 0.0093 | 0.0118 | 0.0078 | 0.0098 | 0.0098 | +0.001 (+6.52%) | 18,234,525 |
15 Oct 2019 | USD | 0.0072 | 0.0095 | 0.0062 | 0.0092 | 0.0092 | +0.002 (+27.78%) | 8,162,733 |
14 Oct 2019 | USD | 0.009 | 0.009 | 0.0057 | 0.0072 | 0.0072 | -0.002 (-20%) | 11,023,415 |
11 Oct 2019 | USD | 0.0053 | 0.0099 | 0.0053 | 0.009 | 0.009 | +0.003 (+60.71%) | 19,924,181 |
10 Oct 2019 | USD | 0.0064 | 0.0083 | 0.005 | 0.0056 | 0.0056 | -0.001 (-11.11%) | 21,064,782 |
9 Oct 2019 | USD | 0.0046 | 0.0069 | 0.0037 | 0.0063 | 0.0063 | +0.002 (+50.00%) | 18,919,377 |
8 Oct 2019 | USD | 0.0043 | 0.0054 | 0.0039 | 0.0042 | 0.0042 | +0.001 (+13.51%) | 26,840,243 |
7 Oct 2019 | USD | 0.0029 | 0.0045 | 0.0027 | 0.0037 | 0.0037 | +0.001 (+32.14%) | 35,209,689 |
4 Oct 2019 | USD | 0.0027 | 0.003 | 0.0021 | 0.0028 | 0.0028 | 0.0 (0.0%) | 3,072,153 |
3 Oct 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 0.0024 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 0.0 (0.0%) | 68,000 |
1 Oct 2019 | USD | 0.002 | 0.0033 | 0.0017 | 0.0028 | 0.0028 | +0 (+16.67%) | 5,724,278 |