Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.0037 | 0.0037 | 0.0025 | 0.0029 | 0.0029 | -0.001 (-17.14%) | 2,280,000 |
8 Nov 2019 | USD | 0.0025 | 0.004 | 0.0025 | 0.0035 | 0.0035 | +0.001 (+45.83%) | 1,750,434 |
7 Nov 2019 | USD | 0.0025 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | -0 (-4.00%) | 780,834 |
6 Nov 2019 | USD | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | -0 (-3.85%) | 52,500 |
5 Nov 2019 | USD | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | -0 (-13.33%) | 53,500 |
4 Nov 2019 | USD | 0.0023 | 0.0032 | 0.0023 | 0.003 | 0.003 | 0.0 (0.0%) | 1,132,926 |
1 Nov 2019 | USD | 0.0024 | 0.003 | 0.0024 | 0.003 | 0.003 | 0.0 (0.0%) | 74,285 |
31 Oct 2019 | USD | 0.0026 | 0.003 | 0.0024 | 0.003 | 0.003 | +0.001 (+20%) | 849,981 |
30 Oct 2019 | USD | 0.0033 | 0.0033 | 0.0025 | 0.0025 | 0.0025 | -0 (-7.41%) | 249,000 |
29 Oct 2019 | USD | 0.003 | 0.003 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 135,000 |
28 Oct 2019 | USD | 0.0037 | 0.0037 | 0.0027 | 0.0027 | 0.0027 | -0.001 (-27.03%) | 1,257,432 |
25 Oct 2019 | USD | 0.0024 | 0.0046 | 0.0024 | 0.0037 | 0.0037 | +0.001 (+60.87%) | 5,413,621 |
24 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 0.0023 | -0 (-8%) | 316,000 |
23 Oct 2019 | USD | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | +0 (+13.64%) | 286,600 |
22 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | -0.001 (-29.03%) | 451,677 |
21 Oct 2019 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 0 |
18 Oct 2019 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | +0 (+3.33%) | 80,000 |
17 Oct 2019 | USD | 0.0022 | 0.003 | 0.0022 | 0.003 | 0.003 | 0.0 (0.0%) | 1,000,086 |
16 Oct 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | +0.001 (+20%) | 16,000 |
15 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 0 |
14 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 13,400 |
11 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | -0 (-7.41%) | 62,180 |
10 Oct 2019 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | +0 (+8%) | 100,465 |
9 Oct 2019 | USD | 0.0022 | 0.003 | 0.0022 | 0.0025 | 0.0025 | 0.0 (0.0%) | 104,100 |
8 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 254,740 |
7 Oct 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 28,540 |
4 Oct 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | +0.001 (+20%) | 500 |
3 Oct 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 20,691 |
2 Oct 2019 | USD | 0.003 | 0.003 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 43,500 |
1 Oct 2019 | USD | 0.0026 | 0.003 | 0.0026 | 0.003 | 0.003 | +0 (+15.38%) | 110,200 |