Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.0087 | 0.0137 | 0.0087 | 0.0137 | 0.274 | 0.0 (0.0%) | 5,650 |
3 Oct 2019 | USD | 0.0085 | 0.0139 | 0.0085 | 0.0137 | 0.274 | -0 (-1.44%) | 3,280 |
2 Oct 2019 | USD | 0.0115 | 0.014 | 0.0111 | 0.0139 | 0.278 | -0 (-0.71%) | 115,000 |
1 Oct 2019 | USD | 0.0138 | 0.014 | 0.0134 | 0.014 | 0.28 | 0.0 (0.0%) | 157,148 |
30 Sep 2019 | USD | 0.014 | 0.014 | 0.0115 | 0.014 | 0.28 | 0.0 (0.0%) | 30,050 |
27 Sep 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.28 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.0136 | 0.014 | 0.0111 | 0.014 | 0.28 | +0 (+1.45%) | 344,439 |
25 Sep 2019 | USD | 0.0087 | 0.0246 | 0.0087 | 0.0138 | 0.276 | +0.005 (+60.47%) | 1,493,126 |
24 Sep 2019 | USD | 0.007 | 0.0086 | 0.007 | 0.0086 | 0.172 | -0 (-4.44%) | 67,500 |
23 Sep 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.18 | 0.0 (0.0%) | 20,000 |
20 Sep 2019 | USD | 0.0095 | 0.0095 | 0.005 | 0.009 | 0.18 | -0.001 (-5.26%) | 33,200 |
19 Sep 2019 | USD | 0.0078 | 0.0099 | 0.0078 | 0.0095 | 0.19 | +0.002 (+21.79%) | 173,100 |
18 Sep 2019 | USD | 0.0065 | 0.0078 | 0.0065 | 0.0078 | 0.156 | 0.0 (0.0%) | 3,200 |
17 Sep 2019 | USD | 0.0065 | 0.0078 | 0.0065 | 0.0078 | 0.156 | 0.0 (0.0%) | 36,700 |
16 Sep 2019 | USD | 0.0056 | 0.0078 | 0.0055 | 0.0078 | 0.156 | +0.001 (+11.43%) | 236,667 |
13 Sep 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.14 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.14 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.14 | +0.002 (+29.63%) | 110,580 |
10 Sep 2019 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.108 | -0.001 (-20.59%) | 19,000 |
9 Sep 2019 | USD | 0.0051 | 0.007 | 0.0051 | 0.0068 | 0.136 | +0.002 (+36.00%) | 298,684 |
6 Sep 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.007 | 0.007 | 0.005 | 0.005 | 0.1 | +0.001 (+31.58%) | 203,594 |
4 Sep 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.076 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0065 | 0.0065 | 0.0038 | 0.0038 | 0.076 | -0.003 (-41.54%) | 6,200 |
2 Sep 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.13 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.13 | +0.001 (+18.18%) | 100 |
29 Aug 2019 | USD | 0.0037 | 0.0057 | 0.0037 | 0.0055 | 0.11 | +0.004 (+175.00%) | 1,279,335 |
28 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.04 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.04 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.04 | 0.0 (0.0%) | 0 |