Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.0038 | 0.0039 | 0.0038 | 0.0038 | 0.0038 | 0.0 (0.0%) | 85,339 |
12 Dec 2019 | USD | 0.0039 | 0.004 | 0.0038 | 0.0038 | 0.0038 | -0 (-2.56%) | 76,383 |
11 Dec 2019 | USD | 0.004 | 0.0044 | 0.0037 | 0.0039 | 0.0039 | -0 (-2.50%) | 80,982 |
10 Dec 2019 | USD | 0.004 | 0.0041 | 0.0038 | 0.004 | 0.004 | 0.0 (0.0%) | 92,851 |
9 Dec 2019 | USD | 0.0043 | 0.0043 | 0.0038 | 0.004 | 0.004 | -0 (-6.98%) | 108,085 |
8 Dec 2019 | USD | 0.0041 | 0.0045 | 0.0041 | 0.0043 | 0.0043 | +0 (+4.88%) | 84,959 |
7 Dec 2019 | USD | 0.0042 | 0.0043 | 0.004 | 0.0041 | 0.0041 | -0 (-2.38%) | 85,842 |
6 Dec 2019 | USD | 0.0034 | 0.0047 | 0.0034 | 0.0042 | 0.0042 | +0.001 (+23.53%) | 108,615 |
5 Dec 2019 | USD | 0.0035 | 0.0035 | 0.0033 | 0.0034 | 0.0034 | -0 (-2.86%) | 101,366 |
4 Dec 2019 | USD | 0.0037 | 0.0037 | 0.0034 | 0.0035 | 0.0035 | -0 (-5.41%) | 158,319 |
3 Dec 2019 | USD | 0.004 | 0.0041 | 0.0037 | 0.0037 | 0.0037 | -0 (-7.50%) | 73,446 |
2 Dec 2019 | USD | 0.0039 | 0.004 | 0.0039 | 0.004 | 0.004 | 0.0 (0.0%) | 69,134 |
1 Dec 2019 | USD | 0.0041 | 0.0041 | 0.0039 | 0.004 | 0.004 | -0 (-2.44%) | 72,417 |
30 Nov 2019 | USD | 0.0042 | 0.0043 | 0.0041 | 0.0041 | 0.0041 | -0 (-2.38%) | 61,594 |
29 Nov 2019 | USD | 0.0041 | 0.0043 | 0.0041 | 0.0042 | 0.0042 | +0 (+2.44%) | 64,753 |
28 Nov 2019 | USD | 0.0038 | 0.0042 | 0.0037 | 0.0041 | 0.0041 | +0 (+7.89%) | 76,089 |
27 Nov 2019 | USD | 0.0036 | 0.004 | 0.0035 | 0.0038 | 0.0038 | +0 (+2.70%) | 243,854 |
26 Nov 2019 | USD | 0.0037 | 0.004 | 0.0033 | 0.0037 | 0.0037 | 0.0 (0.0%) | 438,742 |
25 Nov 2019 | USD | 0.0037 | 0.0042 | 0.0035 | 0.0037 | 0.0037 | +0 (+2.78%) | 1,153,099 |
24 Nov 2019 | USD | 0.0045 | 0.0045 | 0.0034 | 0.0036 | 0.0036 | -0.001 (-18.18%) | 1,437,126 |
23 Nov 2019 | USD | 0.0044 | 0.0048 | 0.0034 | 0.0044 | 0.0044 | +0 (+2.33%) | 1,795,498 |
22 Nov 2019 | USD | 0.0046 | 0.0052 | 0.0043 | 0.0043 | 0.0043 | -0 (-8.51%) | 3,413,631 |
21 Nov 2019 | USD | 0.007 | 0.0073 | 0.0046 | 0.0047 | 0.0047 | -0.002 (-33.80%) | 5,098,011 |
20 Nov 2019 | USD | 0.0076 | 0.0081 | 0.0063 | 0.0071 | 0.0071 | -0 (-4.05%) | 21,409,202 |
19 Nov 2019 | USD | 0.0084 | 0.0094 | 0.0067 | 0.0074 | 0.0074 | -0.001 (-12.94%) | 37,944,081 |
18 Nov 2019 | USD | 0.0088 | 0.0102 | 0.0081 | 0.0085 | 0.0085 | -0.001 (-10.53%) | 57,621,591 |
17 Nov 2019 | USD | 0.0075 | 0.0123 | 0.0067 | 0.0095 | 0.0095 | +0.002 (+23.38%) | 34,055,359 |
16 Nov 2019 | USD | 0.006 | 0.0155 | 0.0059 | 0.0077 | 0.0077 | +0.002 (+30.51%) | 34,374,438 |
15 Nov 2019 | USD | 0.0058 | 0.0061 | 0.0058 | 0.0059 | 0.0059 | +0 (+1.72%) | 29,612,500 |
14 Nov 2019 | USD | 0.0058 | 0.0059 | 0.0057 | 0.0058 | 0.0058 | 0.0 (0.0%) | 19,783,599 |