Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 0.0112 | 0.0112 | 0.0081 | 0.0083 | 0.0083 | -0.003 (-24.55%) | 2,691,223 |
5 Jul 2019 | USD | 0.0129 | 0.0129 | 0.0093 | 0.011 | 0.011 | -0 (-3.51%) | 4,433,173 |
4 Jul 2019 | USD | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0193 | 0.0193 | 0.0103 | 0.0114 | 0.0114 | -0.004 (-24.50%) | 12,412,253 |
2 Jul 2019 | USD | 0.0083 | 0.0188 | 0.0083 | 0.0151 | 0.0151 | +0.007 (+81.93%) | 24,766,323 |
1 Jul 2019 | USD | 0.0089 | 0.0089 | 0.0065 | 0.0083 | 0.0083 | -0 (-3.49%) | 179,419 |
28 Jun 2019 | USD | 0.0075 | 0.0086 | 0.0061 | 0.0086 | 0.0086 | -0.001 (-7.53%) | 116,800 |
27 Jun 2019 | USD | 0.007 | 0.0095 | 0.006 | 0.0093 | 0.0093 | -0 (-2.11%) | 183,000 |
26 Jun 2019 | USD | 0.0075 | 0.0095 | 0.007 | 0.0095 | 0.0095 | +0 (+1.06%) | 101,000 |
25 Jun 2019 | USD | 0.0075 | 0.0094 | 0.007 | 0.0094 | 0.0094 | 0.0 (0.0%) | 165,100 |
24 Jun 2019 | USD | 0.01 | 0.01 | 0.008 | 0.0094 | 0.0094 | +0.002 (+23.68%) | 112,757 |
21 Jun 2019 | USD | 0.0106 | 0.0108 | 0.0075 | 0.0076 | 0.0076 | -0.002 (-24%) | 450,200 |
20 Jun 2019 | USD | 0.0076 | 0.0108 | 0.0076 | 0.01 | 0.01 | +0.002 (+25%) | 1,659,140 |
19 Jun 2019 | USD | 0.0068 | 0.008 | 0.0059 | 0.008 | 0.008 | +0.001 (+15.94%) | 773,885 |
18 Jun 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0 (0.0%) | 6,140 |
17 Jun 2019 | USD | 0.0058 | 0.0069 | 0.0058 | 0.0069 | 0.0069 | +0 (+1.47%) | 25,000 |
14 Jun 2019 | USD | 0.0072 | 0.0072 | 0.0058 | 0.0068 | 0.0068 | -0 (-5.56%) | 318,217 |
13 Jun 2019 | USD | 0.008 | 0.0082 | 0.0062 | 0.0072 | 0.0072 | -0.001 (-10%) | 946,046 |
12 Jun 2019 | USD | 0.0064 | 0.008 | 0.0062 | 0.008 | 0.008 | +0.001 (+6.67%) | 790,530 |
11 Jun 2019 | USD | 0.0054 | 0.0075 | 0.0054 | 0.0075 | 0.0075 | -0.001 (-10.71%) | 476,540 |
10 Jun 2019 | USD | 0.0081 | 0.0087 | 0.0062 | 0.0084 | 0.0084 | -0 (-4.55%) | 1,190,806 |
7 Jun 2019 | USD | 0.0063 | 0.0088 | 0.0063 | 0.0088 | 0.0088 | +0.001 (+10%) | 1,257,164 |
6 Jun 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 0.0075 | 0.008 | 0.0075 | 0.008 | 0.008 | +0 (+2.56%) | 162,100 |
4 Jun 2019 | USD | 0.0068 | 0.0085 | 0.0043 | 0.0078 | 0.0078 | -0 (-4.88%) | 3,469,263 |
3 Jun 2019 | USD | 0.007 | 0.0082 | 0.007 | 0.0082 | 0.0082 | -0 (-4.65%) | 47,000 |
31 May 2019 | USD | 0.0068 | 0.0086 | 0.0065 | 0.0086 | 0.0086 | +0.001 (+11.69%) | 150,236 |
30 May 2019 | USD | 0.0068 | 0.0077 | 0.0068 | 0.0077 | 0.0077 | -0 (-2.53%) | 169,589 |
29 May 2019 | USD | 0.0068 | 0.0079 | 0.0068 | 0.0079 | 0.0079 | +0 (+1.28%) | 60,000 |
28 May 2019 | USD | 0.0086 | 0.0086 | 0.0068 | 0.0078 | 0.0078 | -0.001 (-9.30%) | 50,089 |