Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.0084 | 0.0085 | 0.0049 | 0.0072 | 0.0072 | -0.001 (-8.86%) | 288,253 |
3 Oct 2019 | USD | 0.0069 | 0.0079 | 0.0069 | 0.0079 | 0.0079 | 0.0 (0.0%) | 30,000 |
2 Oct 2019 | USD | 0.0069 | 0.0079 | 0.005 | 0.0079 | 0.0079 | +0.001 (+6.76%) | 975,107 |
1 Oct 2019 | USD | 0.0034 | 0.0074 | 0.0034 | 0.0074 | 0.0074 | +0.001 (+15.63%) | 8,000 |
30 Sep 2019 | USD | 0.0054 | 0.0071 | 0.0047 | 0.0064 | 0.0064 | +0.002 (+39.13%) | 159,000 |
27 Sep 2019 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | -0.001 (-14.81%) | 200 |
26 Sep 2019 | USD | 0.0057 | 0.0057 | 0.0047 | 0.0054 | 0.0054 | -0.003 (-32.50%) | 15,500 |
25 Sep 2019 | USD | 0.0046 | 0.008 | 0.0046 | 0.008 | 0.008 | +0.003 (+45.45%) | 496,000 |
24 Sep 2019 | USD | 0.0041 | 0.0055 | 0.0036 | 0.0055 | 0.0055 | +0.002 (+37.50%) | 91,450 |
23 Sep 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | -0.001 (-11.11%) | 40,700 |
20 Sep 2019 | USD | 0.0045 | 0.0057 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-10.00%) | 16,000 |
19 Sep 2019 | USD | 0.0045 | 0.0053 | 0.004 | 0.005 | 0.005 | +0 (+8.70%) | 84,091 |
18 Sep 2019 | USD | 0.005 | 0.006 | 0.0046 | 0.0046 | 0.0046 | -0 (-6.12%) | 219,208 |
17 Sep 2019 | USD | 0.0041 | 0.0049 | 0.0034 | 0.0049 | 0.0049 | +0.001 (+19.51%) | 533,442 |
16 Sep 2019 | USD | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 0.0041 | -0.002 (-30.51%) | 87,000 |
13 Sep 2019 | USD | 0.0043 | 0.0059 | 0.0036 | 0.0059 | 0.0059 | +0.002 (+40.48%) | 139,100 |
12 Sep 2019 | USD | 0.006 | 0.006 | 0.004 | 0.0042 | 0.0042 | -0.002 (-32.26%) | 196,900 |
11 Sep 2019 | USD | 0.0047 | 0.0081 | 0.0047 | 0.0062 | 0.0062 | +0.001 (+21.57%) | 72,384 |
10 Sep 2019 | USD | 0.005 | 0.0051 | 0.0045 | 0.0051 | 0.0051 | +0 (+4.08%) | 223,550 |
9 Sep 2019 | USD | 0.0052 | 0.0058 | 0.0049 | 0.0049 | 0.0049 | -0 (-2%) | 191,972 |
6 Sep 2019 | USD | 0.0048 | 0.0054 | 0.0038 | 0.005 | 0.005 | 0.0 (0.0%) | 400,679 |
5 Sep 2019 | USD | 0.0058 | 0.0058 | 0.0039 | 0.005 | 0.005 | +0.001 (+35.14%) | 178,598 |
4 Sep 2019 | USD | 0.0047 | 0.0047 | 0.0037 | 0.0037 | 0.0037 | -0.001 (-17.78%) | 501,600 |
3 Sep 2019 | USD | 0.0034 | 0.0054 | 0.0034 | 0.0045 | 0.0045 | +0.001 (+12.50%) | 468,900 |
2 Sep 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.004 | 0.004 | 0.0037 | 0.004 | 0.004 | +0 (+5.26%) | 211,000 |
29 Aug 2019 | USD | 0.0048 | 0.0048 | 0.0035 | 0.0038 | 0.0038 | -0.001 (-20.83%) | 304,960 |
28 Aug 2019 | USD | 0.0055 | 0.0055 | 0.0048 | 0.0048 | 0.0048 | -0 (-5.88%) | 142,890 |
27 Aug 2019 | USD | 0.005 | 0.0062 | 0.005 | 0.0051 | 0.0051 | +0 (+2%) | 405,940 |
26 Aug 2019 | USD | 0.0065 | 0.0069 | 0.005 | 0.005 | 0.005 | -0.002 (-27.54%) | 558,899 |