Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0042 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | 0.0 (0.0%) | 24,000 |
2 Sep 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | -0 (-2%) | 199,998 |
29 Aug 2019 | USD | 0.0053 | 0.0053 | 0.0035 | 0.005 | 0.005 | -0.001 (-10.71%) | 197,150 |
28 Aug 2019 | USD | 0.0038 | 0.0056 | 0.0035 | 0.0056 | 0.0056 | +0.002 (+47.37%) | 942,222 |
27 Aug 2019 | USD | 0.0037 | 0.0038 | 0.003 | 0.0038 | 0.0038 | +0.001 (+18.75%) | 74,941 |
26 Aug 2019 | USD | 0.0037 | 0.0037 | 0.0026 | 0.0032 | 0.0032 | -0.001 (-15.79%) | 74,600 |
23 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.0037 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | +0 (+11.76%) | 120,000 |
20 Aug 2019 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.0032 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | -0 (-5.56%) | 2,733 |
16 Aug 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 0.0036 | -0 (-5.26%) | 76,000 |
13 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | +0.001 (+26.67%) | 911 |
9 Aug 2019 | USD | 0.0032 | 0.0032 | 0.0026 | 0.003 | 0.003 | -0.001 (-21.05%) | 147,044 |
8 Aug 2019 | USD | 0.0026 | 0.0038 | 0.0026 | 0.0038 | 0.0038 | +0.001 (+52%) | 410,600 |
7 Aug 2019 | USD | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 125,000 |
6 Aug 2019 | USD | 0.003 | 0.003 | 0.0024 | 0.0025 | 0.0025 | -0 (-7.41%) | 1,893,222 |
5 Aug 2019 | USD | 0.0033 | 0.004 | 0.0025 | 0.0027 | 0.0027 | -0.001 (-32.50%) | 2,327,000 |
2 Aug 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 180,000 |
1 Aug 2019 | USD | 0.004 | 0.004 | 0.0033 | 0.004 | 0.004 | 0.0 (0.0%) | 241,150 |
31 Jul 2019 | USD | 0.0037 | 0.004 | 0.0037 | 0.004 | 0.004 | +0 (+2.56%) | 75,000 |
30 Jul 2019 | USD | 0.0038 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | +0 (+5.41%) | 1,231,414 |
29 Jul 2019 | USD | 0.0056 | 0.0056 | 0.0036 | 0.0037 | 0.0037 | -0.003 (-44.78%) | 2,294,504 |
26 Jul 2019 | USD | 0.0056 | 0.0067 | 0.0056 | 0.0067 | 0.0067 | 0.0 (0.0%) | 16,400 |
25 Jul 2019 | USD | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | +0.001 (+11.67%) | 10,000 |