Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | +0.001 (+15.07%) | 5,000 |
11 Jul 2019 | USD | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | -0.001 (-9.88%) | 10,000 |
10 Jul 2019 | USD | 0.0084 | 0.0084 | 0.0081 | 0.0081 | 0.0081 | +0.001 (+10.96%) | 15,000 |
9 Jul 2019 | USD | 0.0073 | 0.0085 | 0.0073 | 0.0073 | 0.0073 | +0.001 (+21.67%) | 426,375 |
8 Jul 2019 | USD | 0.0066 | 0.0076 | 0.0059 | 0.006 | 0.006 | -0.002 (-20%) | 64,267 |
5 Jul 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | -0 (-1.32%) | 8,690 |
4 Jul 2019 | USD | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0073 | 0.0076 | 0.0073 | 0.0076 | 0.0076 | +0.001 (+8.57%) | 14,000 |
2 Jul 2019 | USD | 0.0065 | 0.0076 | 0.0065 | 0.007 | 0.007 | -0.001 (-10.26%) | 12,300 |
1 Jul 2019 | USD | 0.0078 | 0.0079 | 0.0065 | 0.0078 | 0.0078 | -0 (-1.27%) | 46,100 |
28 Jun 2019 | USD | 0.008 | 0.008 | 0.0068 | 0.0079 | 0.0079 | +0 (+3.95%) | 120,898 |
27 Jun 2019 | USD | 0.0065 | 0.0085 | 0.0065 | 0.0076 | 0.0076 | +0.001 (+11.76%) | 198,944 |
26 Jun 2019 | USD | 0.01 | 0.01 | 0.0065 | 0.0068 | 0.0068 | -0.002 (-24.44%) | 678,212 |
25 Jun 2019 | USD | 0.0115 | 0.012 | 0.0067 | 0.009 | 0.009 | -0.002 (-17.43%) | 265,483 |
24 Jun 2019 | USD | 0.0115 | 0.0115 | 0.0082 | 0.0109 | 0.0109 | -0.001 (-5.22%) | 121,500 |
21 Jun 2019 | USD | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | +0.002 (+15%) | 2,000 |
20 Jun 2019 | USD | 0.0067 | 0.0115 | 0.0067 | 0.01 | 0.01 | +0.003 (+49.25%) | 1,016,096 |
19 Jun 2019 | USD | 0.0078 | 0.0078 | 0.0067 | 0.0067 | 0.0067 | -0.003 (-27.96%) | 2,000 |
18 Jun 2019 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | +0.001 (+16.25%) | 2,000 |
17 Jun 2019 | USD | 0.0082 | 0.0095 | 0.008 | 0.008 | 0.008 | -0.002 (-16.67%) | 118,912 |
14 Jun 2019 | USD | 0.008 | 0.0096 | 0.008 | 0.0096 | 0.0096 | -0 (-1.03%) | 11,300 |
13 Jun 2019 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 22,000 |
12 Jun 2019 | USD | 0.0089 | 0.0097 | 0.0089 | 0.0097 | 0.0097 | +0.002 (+21.25%) | 6,000 |
11 Jun 2019 | USD | 0.0099 | 0.0099 | 0.008 | 0.008 | 0.008 | -0.002 (-19.19%) | 20,065 |
10 Jun 2019 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 0.0073 | 0.0099 | 0.0073 | 0.0099 | 0.0099 | +0.003 (+37.50%) | 61,000 |
6 Jun 2019 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 0.0073 | 0.0073 | 0.0072 | 0.0072 | 0.0072 | -0 (-1.37%) | 23,262 |
4 Jun 2019 | USD | 0.0095 | 0.0095 | 0.0063 | 0.0073 | 0.0073 | -0.002 (-23.16%) | 401,722 |
3 Jun 2019 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | +0.002 (+31.94%) | 5,000 |