Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | USD | 0.0036 | 0.0039 | 0.0033 | 0.0036 | 2.7 | 0.0 (0.0%) | 1,036,500 |
11 Sep 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2.7 | +0 (+2.86%) | 3,000 |
10 Sep 2019 | USD | 0.0036 | 0.004 | 0.0033 | 0.0035 | 2.625 | -0 (-2.78%) | 305,000 |
9 Sep 2019 | USD | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 2.7 | 0.0 (0.0%) | 155,500 |
6 Sep 2019 | USD | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 2.7 | -0 (-10%) | 50,400 |
5 Sep 2019 | USD | 0.0037 | 0.004 | 0.0037 | 0.004 | 3 | +0 (+2.56%) | 166,572 |
4 Sep 2019 | USD | 0.0042 | 0.0043 | 0.0032 | 0.0039 | 2.925 | +0 (+11.43%) | 196,793 |
3 Sep 2019 | USD | 0.0035 | 0.0043 | 0.0035 | 0.0035 | 2.625 | 0.0 (0.0%) | 644,659 |
2 Sep 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2.625 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2.625 | -0 (-2.78%) | 500,000 |
29 Aug 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2.7 | +0 (+2.86%) | 20,000 |
28 Aug 2019 | USD | 0.0042 | 0.0042 | 0.0035 | 0.0035 | 2.625 | -0 (-2.78%) | 1,159,888 |
27 Aug 2019 | USD | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 2.7 | -0 (-10%) | 196,354 |
26 Aug 2019 | USD | 0.0037 | 0.004 | 0.0035 | 0.004 | 3 | +0 (+5.26%) | 906,853 |
23 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 2.85 | 0.0 (0.0%) | 120,000 |
22 Aug 2019 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0038 | 2.85 | -0.001 (-15.56%) | 440,158 |
21 Aug 2019 | USD | 0.0045 | 0.0045 | 0.004 | 0.0045 | 3.375 | -0 (-2.17%) | 1,030,000 |
20 Aug 2019 | USD | 0.004 | 0.0046 | 0.0034 | 0.0046 | 3.45 | +0.001 (+21.05%) | 418,173 |
19 Aug 2019 | USD | 0.004 | 0.004 | 0.0038 | 0.0038 | 2.85 | -0 (-5%) | 374,000 |
16 Aug 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 3 | -0.001 (-16.67%) | 273,516 |
15 Aug 2019 | USD | 0.0048 | 0.0048 | 0.0047 | 0.0048 | 3.6 | 0.0 (0.0%) | 97,777 |
14 Aug 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 3.6 | 0.0 (0.0%) | 70,000 |
13 Aug 2019 | USD | 0.0048 | 0.0048 | 0.0038 | 0.0048 | 3.6 | -0 (-2.04%) | 289,900 |
12 Aug 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 3.675 | 0.0 (0.0%) | 5,000 |
9 Aug 2019 | USD | 0.0037 | 0.005 | 0.0037 | 0.0049 | 3.675 | -0 (-2%) | 210,000 |
8 Aug 2019 | USD | 0.0042 | 0.005 | 0.0042 | 0.005 | 3.75 | +0.001 (+16.28%) | 105,000 |
7 Aug 2019 | USD | 0.0042 | 0.0043 | 0.0038 | 0.0043 | 3.225 | -0.001 (-17.31%) | 370,001 |
6 Aug 2019 | USD | 0.0045 | 0.0052 | 0.0045 | 0.0052 | 3.9 | +0.001 (+15.56%) | 1,448,193 |
5 Aug 2019 | USD | 0.0049 | 0.0049 | 0.0033 | 0.0045 | 3.375 | -0 (-8.16%) | 242,470 |
2 Aug 2019 | USD | 0.004 | 0.0049 | 0.0032 | 0.0049 | 3.675 | +0.001 (+25.64%) | 905,200 |