Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.005 | 0.0084 | 0.0047 | 0.0069 | 0.0069 | +0.002 (+27.78%) | 375,724 |
22 Aug 2019 | USD | 0.0065 | 0.0067 | 0.005 | 0.0054 | 0.0054 | -0.001 (-19.40%) | 1,162,672 |
21 Aug 2019 | USD | 0.0103 | 0.0107 | 0.0065 | 0.0067 | 0.0067 | -0.004 (-38.53%) | 3,393,521 |
20 Aug 2019 | USD | 0.013 | 0.0143 | 0.0107 | 0.0109 | 0.0109 | -0.003 (-21.01%) | 2,542,344 |
19 Aug 2019 | USD | 0.0098 | 0.0173 | 0.0086 | 0.0138 | 0.0138 | +0.004 (+38%) | 11,651,893 |
16 Aug 2019 | USD | 0.008 | 0.01 | 0.0068 | 0.01 | 0.01 | +0.002 (+17.65%) | 3,727,434 |
15 Aug 2019 | USD | 0.0079 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | +0.001 (+7.59%) | 1,230,712 |
14 Aug 2019 | USD | 0.0069 | 0.008 | 0.0066 | 0.0079 | 0.0079 | +0.001 (+14.49%) | 100,000 |
13 Aug 2019 | USD | 0.0055 | 0.0069 | 0.0043 | 0.0069 | 0.0069 | +0.001 (+15%) | 185,000 |
12 Aug 2019 | USD | 0.0085 | 0.0085 | 0.0042 | 0.006 | 0.006 | -0.002 (-28.57%) | 1,439,550 |
9 Aug 2019 | USD | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | -0.002 (-16%) | 362,000 |
8 Aug 2019 | USD | 0.0075 | 0.01 | 0.0074 | 0.01 | 0.01 | +0.002 (+29.87%) | 862,409 |
7 Aug 2019 | USD | 0.009 | 0.0103 | 0.0065 | 0.0077 | 0.0077 | +0.001 (+18.46%) | 3,094,115 |
6 Aug 2019 | USD | 0.0037 | 0.0125 | 0.0033 | 0.0065 | 0.0065 | +0.004 (+150%) | 2,069,449 |
5 Aug 2019 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | -0 (-7.14%) | 50,000 |
1 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | +0 (+7.69%) | 76,712 |
24 Jul 2019 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | -0.001 (-23.53%) | 180,000 |
22 Jul 2019 | USD | 0.0031 | 0.0034 | 0.0031 | 0.0034 | 0.0034 | +0 (+3.03%) | 10,000 |
19 Jul 2019 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.003 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | -0 (-5.71%) | 168,850 |
17 Jul 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 10,000 |
16 Jul 2019 | USD | 0.0045 | 0.0045 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 2,000 |
15 Jul 2019 | USD | 0.004 | 0.004 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-22.22%) | 25,000 |