Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.0052 | 0.007 | 0.0034 | 0.0048 | 0.0048 | -0.004 (-46.67%) | 2,186,500 |
13 Dec 2019 | USD | 0.015 | 0.0168 | 0.0075 | 0.009 | 0.009 | -0.007 (-45.45%) | 3,502,625 |
12 Dec 2019 | USD | 0.007 | 0.022 | 0.0056 | 0.0165 | 0.0165 | +0.013 (+371.43%) | 8,672,574 |
11 Dec 2019 | USD | 0.0046 | 0.0046 | 0.0035 | 0.0035 | 0.0035 | -0 (-2.78%) | 87,000 |
10 Dec 2019 | USD | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 33,000 |
9 Dec 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.005 | 0.005 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 41,000 |
5 Dec 2019 | USD | 0.0043 | 0.0043 | 0.0036 | 0.0036 | 0.0036 | -0 (-10%) | 87,000 |
4 Dec 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
2 Dec 2019 | USD | 0.0052 | 0.0052 | 0.0033 | 0.004 | 0.004 | -0.001 (-23.08%) | 226,489 |
29 Nov 2019 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0064 | 0.0064 | 0.0052 | 0.0052 | 0.0052 | -0.002 (-25.71%) | 108,000 |
26 Nov 2019 | USD | 0.007 | 0.007 | 0.0061 | 0.007 | 0.007 | -0.003 (-30%) | 240,000 |
25 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.004 (+66.67%) | 20,000 |
19 Nov 2019 | USD | 0.0066 | 0.0066 | 0.006 | 0.006 | 0.006 | -0.001 (-9.09%) | 81,340 |
18 Nov 2019 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0 (0.0%) | 0 |
15 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0066 | 0.0066 | 0.0066 | +0 (+1.54%) | 30,700 |
14 Nov 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
13 Nov 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0065 | 0.0065 | 0.0065 | -0.004 (-35%) | 30,000 |
11 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.002 (-16.67%) | 60,500 |
7 Nov 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
6 Nov 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | +0.003 (+31.87%) | 1,490 |
5 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0 (0.0%) | 0 |