Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.0121 | 0.0121 | 0.0096 | 0.0096 | 0.0096 | -0.001 (-10.28%) | 634,625 |
22 Aug 2019 | USD | 0.0096 | 0.013 | 0.0096 | 0.0107 | 0.0107 | +0.001 (+8.08%) | 1,396,500 |
21 Aug 2019 | USD | 0.0073 | 0.014 | 0.0073 | 0.0099 | 0.0099 | +0.003 (+50.00%) | 989,140 |
20 Aug 2019 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | -0.001 (-17.50%) | 13,042 |
19 Aug 2019 | USD | 0.0065 | 0.008 | 0.0059 | 0.008 | 0.008 | 0.0 (0.0%) | 100,845 |
16 Aug 2019 | USD | 0.0086 | 0.0109 | 0.0077 | 0.008 | 0.008 | -0.003 (-27.27%) | 1,103,800 |
15 Aug 2019 | USD | 0.0092 | 0.0149 | 0.0092 | 0.011 | 0.011 | +0.002 (+23.60%) | 1,862,536 |
14 Aug 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | -0.001 (-11.88%) | 10,900 |
12 Aug 2019 | USD | 0.0089 | 0.0101 | 0.0089 | 0.0101 | 0.0101 | +0.002 (+18.82%) | 20,000 |
9 Aug 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | +0.001 (+6.25%) | 250,000 |
7 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
6 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | -0.003 (-25.93%) | 5,714 |
31 Jul 2019 | USD | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.01 | 0.011 | 0.009 | 0.0108 | 0.0108 | +0.001 (+8%) | 147,026 |
29 Jul 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 14,999 |
26 Jul 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 43,400 |
25 Jul 2019 | USD | 0.01 | 0.011 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 1,503,030 |
24 Jul 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.001 (-9.09%) | 15,000 |
23 Jul 2019 | USD | 0.0102 | 0.012 | 0.01 | 0.011 | 0.011 | -0.001 (-8.33%) | 877,547 |
22 Jul 2019 | USD | 0.0105 | 0.012 | 0.01 | 0.012 | 0.012 | +0.002 (+18.81%) | 1,207,822 |
19 Jul 2019 | USD | 0.012 | 0.012 | 0.0101 | 0.0101 | 0.0101 | -0.003 (-24.63%) | 135,078 |
18 Jul 2019 | USD | 0.0131 | 0.014 | 0.013 | 0.0134 | 0.0134 | +0 (+2.29%) | 828,400 |
17 Jul 2019 | USD | 0.014 | 0.019 | 0.013 | 0.0131 | 0.0131 | -0.001 (-3.68%) | 994,332 |
16 Jul 2019 | USD | 0.018 | 0.02 | 0.013 | 0.0136 | 0.0136 | -0.006 (-32%) | 386,200 |
15 Jul 2019 | USD | 0.027 | 0.027 | 0.018 | 0.02 | 0.02 | -0.004 (-16.67%) | 1,169,766 |