Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | +0.001 (+9.38%) | 500 |
14 Jan 2020 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 6.4 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 0.0064 | 0.0064 | 0.0063 | 0.0064 | 6.4 | +0.001 (+12.28%) | 211,122 |
10 Jan 2020 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | 0.0 (0.0%) | 0 |
8 Jan 2020 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 5.7 | -0.001 (-8.06%) | 70,000 |
6 Jan 2020 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 6.2 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 6.2 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 6.2 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 0.0065 | 0.0065 | 0.0062 | 0.0062 | 6.2 | -0.001 (-8.82%) | 1,000 |
30 Dec 2019 | USD | 0.0076 | 0.0076 | 0.0068 | 0.0068 | 6.8 | -0.003 (-28.42%) | 58,000 |
27 Dec 2019 | USD | 0.0078 | 0.0095 | 0.0075 | 0.0095 | 9.5 | +0.003 (+55.74%) | 40,000 |
26 Dec 2019 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 6.1 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 6.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 6.1 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.006 | 0.0061 | 0.006 | 0.0061 | 6.1 | +0 (+1.67%) | 27,200 |
20 Dec 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | +0 (+1.69%) | 136,000 |
19 Dec 2019 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 5.9 | 0.0 (0.0%) | 2,500 |
18 Dec 2019 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 5.9 | -0.004 (-37.23%) | 50,000 |
17 Dec 2019 | USD | 0.0071 | 0.0094 | 0.0071 | 0.0094 | 9.4 | +0.002 (+34.29%) | 177,397 |
16 Dec 2019 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | -0 (-2.78%) | 8,680 |
13 Dec 2019 | USD | 0.0067 | 0.0072 | 0.0067 | 0.0072 | 7.2 | -0 (-2.70%) | 14,608 |
12 Dec 2019 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 7.4 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 0.0076 | 0.0076 | 0.0045 | 0.0074 | 7.4 | -0 (-2.63%) | 3,068,338 |
10 Dec 2019 | USD | 0.0077 | 0.0077 | 0.0076 | 0.0076 | 7.6 | -0.002 (-24%) | 110,000 |
9 Dec 2019 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 10 | +0.002 (+25%) | 500 |
6 Dec 2019 | USD | 0.0085 | 0.0104 | 0.0078 | 0.008 | 8 | -0.001 (-13.04%) | 124,672 |
5 Dec 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 9.2 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 9.2 | 0.0 (0.0%) | 24,000 |