Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | USD | 0.0131 | 0.019 | 0.013 | 0.015 | 0.015 | +0.003 (+22.95%) | 200,260 |
9 Sep 2019 | USD | 0.0198 | 0.02 | 0.0092 | 0.0122 | 0.0122 | -0.001 (-6.15%) | 160,060 |
6 Sep 2019 | USD | 0.0151 | 0.0225 | 0.011 | 0.013 | 0.013 | -0.001 (-7.14%) | 236,351 |
5 Sep 2019 | USD | 0.02 | 0.0293 | 0.014 | 0.014 | 0.014 | -0.008 (-36.36%) | 166,179 |
4 Sep 2019 | USD | 0.0179 | 0.03 | 0.0127 | 0.022 | 0.022 | +0.004 (+22.91%) | 611,792 |
3 Sep 2019 | USD | 0.0295 | 0.03 | 0.0165 | 0.0179 | 0.0179 | -0.013 (-41.88%) | 723,477 |
2 Sep 2019 | USD | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.04 | 0.055 | 0.03 | 0.0308 | 0.0308 | -0.003 (-9.68%) | 930,970 |
29 Aug 2019 | USD | 0.049 | 0.064 | 0.0341 | 0.0341 | 0.0341 | +0.005 (+17.59%) | 1,977,625 |
28 Aug 2019 | USD | 0.0101 | 0.039 | 0.01 | 0.029 | 0.029 | +0.018 (+163.64%) | 1,761,467 |
27 Aug 2019 | USD | 0.008 | 0.011 | 0.008 | 0.011 | 0.011 | +0.001 (+12.24%) | 166,316 |
26 Aug 2019 | USD | 0.01 | 0.0114 | 0.0056 | 0.0098 | 0.0098 | +0.004 (+63.33%) | 284,299 |
23 Aug 2019 | USD | 0.0059 | 0.0062 | 0.0059 | 0.006 | 0.006 | -0.003 (-29.41%) | 101,600 |
22 Aug 2019 | USD | 0.01 | 0.01 | 0.005 | 0.0085 | 0.0085 | -0.002 (-17.48%) | 156,700 |
21 Aug 2019 | USD | 0.01 | 0.0129 | 0.0051 | 0.0103 | 0.0103 | +0.006 (+123.91%) | 73,586 |
20 Aug 2019 | USD | 0.006 | 0.0086 | 0.0046 | 0.0046 | 0.0046 | -0.006 (-57.01%) | 92,300 |
19 Aug 2019 | USD | 0.0189 | 0.0189 | 0.01 | 0.0107 | 0.0107 | -0.003 (-22.46%) | 361,868 |
16 Aug 2019 | USD | 0.015 | 0.0299 | 0.0101 | 0.0138 | 0.0138 | +0.012 (+590%) | 1,158,516 |
15 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | -0.003 (-59.18%) | 10,100 |
14 Aug 2019 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.0012 | 0.0049 | 0.0012 | 0.0049 | 0.0049 | +0.002 (+63.33%) | 35,471 |
12 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
7 Aug 2019 | USD | 0.0039 | 0.0039 | 0.003 | 0.003 | 0.003 | -0.001 (-23.08%) | 20,400 |
6 Aug 2019 | USD | 0.0048 | 0.0048 | 0.0039 | 0.0039 | 0.0039 | +0.002 (+95%) | 18,243 |
5 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 62,100 |
1 Aug 2019 | USD | 0.0045 | 0.0045 | 0.002 | 0.002 | 0.002 | -0.003 (-55.56%) | 27,600 |
31 Jul 2019 | USD | 0.007 | 0.007 | 0.0045 | 0.0045 | 0.0045 | +0.001 (+12.50%) | 50,600 |