Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.02 | 0.02 | 0.0135 | 0.0135 | 0.0135 | -0.002 (-10%) | 36,080 |
7 Nov 2019 | USD | 0.019 | 0.019 | 0.012 | 0.015 | 0.015 | 0.0 (0.0%) | 44,131 |
6 Nov 2019 | USD | 0.016 | 0.02 | 0.0125 | 0.015 | 0.015 | -0.004 (-18.92%) | 474,240 |
5 Nov 2019 | USD | 0.02 | 0.02 | 0.016 | 0.0185 | 0.0185 | +0.002 (+8.82%) | 260,220 |
4 Nov 2019 | USD | 0.017 | 0.0171 | 0.015 | 0.017 | 0.017 | +0.002 (+13.33%) | 560,500 |
1 Nov 2019 | USD | 0.013 | 0.0162 | 0.011 | 0.015 | 0.015 | 0.0 (0.0%) | 1,098,241 |
31 Oct 2019 | USD | 0.0247 | 0.0295 | 0.014 | 0.015 | 0.015 | -0.01 (-39.27%) | 900,805 |
30 Oct 2019 | USD | 0.0375 | 0.0375 | 0.019 | 0.0247 | 0.0247 | -0.013 (-34.13%) | 1,060,684 |
29 Oct 2019 | USD | 0.0105 | 0.059 | 0.0097 | 0.0375 | 0.0375 | +0.03 (+435.71%) | 3,607,913 |
28 Oct 2019 | USD | 0.0071 | 0.0071 | 0.007 | 0.007 | 0.007 | -0.001 (-12.50%) | 66,925 |
25 Oct 2019 | USD | 0.0074 | 0.013 | 0.0066 | 0.008 | 0.008 | +0 (+5.26%) | 1,001,230 |
24 Oct 2019 | USD | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.01 | 0.01 | 0.0076 | 0.0076 | 0.0076 | +0.001 (+16.92%) | 103,500 |
22 Oct 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 280 |
18 Oct 2019 | USD | 0.008 | 0.008 | 0.0065 | 0.0065 | 0.0065 | -0.002 (-18.75%) | 9,473 |
17 Oct 2019 | USD | 0.008 | 0.008 | 0.0073 | 0.008 | 0.008 | +0.001 (+9.59%) | 77,468 |
16 Oct 2019 | USD | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0 (0.0%) | 0 |
15 Oct 2019 | USD | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | +0 (+4.29%) | 100 |
14 Oct 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | +0.001 (+7.69%) | 126,000 |
11 Oct 2019 | USD | 0.007 | 0.007 | 0.006 | 0.0065 | 0.0065 | -0.002 (-18.75%) | 319,500 |
10 Oct 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 0.0075 | 0.008 | 0.0075 | 0.008 | 0.008 | -0.002 (-20%) | 6,400 |
7 Oct 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.004 (+66.67%) | 10,000 |
3 Oct 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | -0.004 (-40%) | 50,000 |
1 Oct 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 5,000 |
30 Sep 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |