Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 1.2 | -0 (-7.69%) | 2,067,000 |
3 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1.3 | 0.0 (0.0%) | 385,000 |
2 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1.3 | 0.0 (0.0%) | 4,865,000 |
31 Dec 2019 | USD | 0.0012 | 0.0014 | 0.0008 | 0.0013 | 1.3 | +0 (+8.33%) | 8,823,180 |
30 Dec 2019 | USD | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 1.2 | -0 (-7.69%) | 3,357,665 |
27 Dec 2019 | USD | 0.0008 | 0.0013 | 0.0008 | 0.0013 | 1.3 | +0 (+30%) | 7,016,264 |
26 Dec 2019 | USD | 0.0009 | 0.001 | 0.0008 | 0.001 | 1 | 0.0 (0.0%) | 4,684,010 |
25 Dec 2019 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 1 | 0.0 (0.0%) | 200,000 |
23 Dec 2019 | USD | 0.0009 | 0.0011 | 0.0009 | 0.001 | 1 | -0 (-9.09%) | 2,799,502 |
20 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1.1 | +0 (+10%) | 119,999 |
19 Dec 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.001 | 1 | -0 (-9.09%) | 3,232,200 |
18 Dec 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.0011 | 1.1 | 0.0 (0.0%) | 2,230,999 |
17 Dec 2019 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 1.1 | 0.0 (0.0%) | 2,148,999 |
16 Dec 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.0011 | 1.1 | 0.0 (0.0%) | 5,951,999 |
13 Dec 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.0011 | 1.1 | -0 (-8.33%) | 7,975,934 |
12 Dec 2019 | USD | 0.0012 | 0.0015 | 0.001 | 0.0012 | 1.2 | 0.0 (0.0%) | 12,301,499 |
11 Dec 2019 | USD | 0.001 | 0.0012 | 0.0009 | 0.0012 | 1.2 | +0 (+9.09%) | 4,287,800 |
10 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1.1 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 0.0011 | 0.0012 | 0.0009 | 0.0011 | 1.1 | -0 (-8.33%) | 766,930 |
6 Dec 2019 | USD | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 1.2 | 0.0 (0.0%) | 3,394,998 |
5 Dec 2019 | USD | 0.0014 | 0.0014 | 0.001 | 0.0012 | 1.2 | -0 (-7.69%) | 3,335,830 |
4 Dec 2019 | USD | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 1.3 | +0 (+44.44%) | 3,118,500 |
3 Dec 2019 | USD | 0.001 | 0.0012 | 0.0009 | 0.0009 | 0.9 | -0 (-10%) | 5,444,390 |
2 Dec 2019 | USD | 0.0008 | 0.001 | 0.0007 | 0.001 | 1 | +0 (+25%) | 4,160,679 |
29 Nov 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.8 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.8 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.8 | +0 (+14.29%) | 1,769,000 |
26 Nov 2019 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.7 | 0.0 (0.0%) | 5,020,585 |
25 Nov 2019 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.7 | 0.0 (0.0%) | 566,253 |