Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0064 | 0.0073 | 0.006 | 0.0069 | 0.0069 | +0.001 (+9.52%) | 1,009,916 |
23 Dec 2019 | USD | 0.0064 | 0.0064 | 0.006 | 0.0063 | 0.0063 | -0 (-3.08%) | 366,837 |
20 Dec 2019 | USD | 0.006 | 0.0074 | 0.006 | 0.0065 | 0.0065 | -0 (-2.99%) | 285,386 |
19 Dec 2019 | USD | 0.006 | 0.0093 | 0.0055 | 0.0067 | 0.0067 | +0.001 (+11.67%) | 2,434,418 |
18 Dec 2019 | USD | 0.0047 | 0.006 | 0.0046 | 0.006 | 0.006 | +0.001 (+17.65%) | 1,356,821 |
17 Dec 2019 | USD | 0.006 | 0.006 | 0.0051 | 0.0051 | 0.0051 | -0.001 (-15%) | 198,848 |
16 Dec 2019 | USD | 0.006 | 0.006 | 0.005 | 0.006 | 0.006 | 0.0 (0.0%) | 432,661 |
13 Dec 2019 | USD | 0.0054 | 0.006 | 0.0053 | 0.006 | 0.006 | +0 (+1.69%) | 163,673 |
12 Dec 2019 | USD | 0.006 | 0.006 | 0.0051 | 0.0059 | 0.0059 | -0 (-1.67%) | 240,000 |
11 Dec 2019 | USD | 0.0058 | 0.006 | 0.0057 | 0.006 | 0.006 | 0.0 (0.0%) | 40,979 |
10 Dec 2019 | USD | 0.0056 | 0.006 | 0.0041 | 0.006 | 0.006 | +0 (+7.14%) | 683,513 |
9 Dec 2019 | USD | 0.0056 | 0.006 | 0.0044 | 0.0056 | 0.0056 | -0 (-1.75%) | 1,366,249 |
6 Dec 2019 | USD | 0.0056 | 0.0059 | 0.0056 | 0.0057 | 0.0057 | -0 (-3.39%) | 252,836 |
5 Dec 2019 | USD | 0.0061 | 0.0062 | 0.0057 | 0.0059 | 0.0059 | -0 (-1.67%) | 216,456 |
4 Dec 2019 | USD | 0.0055 | 0.0068 | 0.005 | 0.006 | 0.006 | +0 (+1.69%) | 757,388 |
3 Dec 2019 | USD | 0.0065 | 0.007 | 0.0048 | 0.0059 | 0.0059 | +0 (+3.51%) | 1,547,527 |
2 Dec 2019 | USD | 0.0046 | 0.0059 | 0.0045 | 0.0057 | 0.0057 | +0.001 (+21.28%) | 655,889 |
29 Nov 2019 | USD | 0.0049 | 0.0049 | 0.0045 | 0.0047 | 0.0047 | -0 (-4.08%) | 780,544 |
28 Nov 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0048 | 0.0059 | 0.0045 | 0.0049 | 0.0049 | +0 (+4.26%) | 1,311,465 |
26 Nov 2019 | USD | 0.004 | 0.0047 | 0.004 | 0.0047 | 0.0047 | +0.001 (+17.50%) | 1,639,417 |
25 Nov 2019 | USD | 0.0042 | 0.0048 | 0.0036 | 0.004 | 0.004 | -0.001 (-13.04%) | 1,331,222 |
22 Nov 2019 | USD | 0.0039 | 0.0046 | 0.0035 | 0.0046 | 0.0046 | +0.001 (+15%) | 1,337,873 |
21 Nov 2019 | USD | 0.0043 | 0.0043 | 0.0038 | 0.004 | 0.004 | -0 (-6.98%) | 1,042,426 |
20 Nov 2019 | USD | 0.0037 | 0.0044 | 0.0035 | 0.0043 | 0.0043 | +0 (+10.26%) | 1,098,845 |
19 Nov 2019 | USD | 0.0045 | 0.0045 | 0.0039 | 0.0039 | 0.0039 | -0.001 (-13.33%) | 497,575 |
18 Nov 2019 | USD | 0.0048 | 0.0049 | 0.0041 | 0.0045 | 0.0045 | -0 (-8.16%) | 1,708,046 |
15 Nov 2019 | USD | 0.0043 | 0.0049 | 0.004 | 0.0049 | 0.0049 | +0 (+2.08%) | 574,685 |
14 Nov 2019 | USD | 0.0039 | 0.0049 | 0.0039 | 0.0048 | 0.0048 | 0.0 (0.0%) | 419,527 |