Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.7 | +0 (+16.67%) | 183,400 |
21 Nov 2019 | USD | 0.0005 | 0.0008 | 0.0005 | 0.0006 | 0.6 | -0 (-14.29%) | 13,847,212 |
20 Nov 2019 | USD | 0.0004 | 0.0008 | 0.0004 | 0.0007 | 0.7 | -0 (-12.50%) | 22,219,670 |
19 Nov 2019 | USD | 0.0004 | 0.0012 | 0.0004 | 0.0008 | 0.8 | +0.001 (+166.67%) | 90,822,078 |
18 Nov 2019 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.3 | 0.0 (0.0%) | 1,960,000 |
15 Nov 2019 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.3 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.3 | -0 (-25.00%) | 1,333,333 |
13 Nov 2019 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.4 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.4 | 0.0 (0.0%) | 0 |
11 Nov 2019 | USD | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.4 | 0.0 (0.0%) | 1,001,000 |
8 Nov 2019 | USD | 0.0005 | 0.0006 | 0.0002 | 0.0004 | 0.4 | -0 (-33.33%) | 30,094,281 |
7 Nov 2019 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.6 | 0.0 (0.0%) | 5,000 |
6 Nov 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 366,666 |
5 Nov 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 0 |
4 Nov 2019 | USD | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.6 | 0.0 (0.0%) | 288,777 |
1 Nov 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 0 |
31 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 50,000 |
30 Oct 2019 | USD | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.6 | 0.0 (0.0%) | 401,000 |
29 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.6 | 0.0 (0.0%) | 73,320 |
28 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.6 | -0 (-25.00%) | 1,554,739 |
25 Oct 2019 | USD | 0.0006 | 0.0017 | 0.0006 | 0.0008 | 0.8 | +0 (+60%) | 10,196,254 |
24 Oct 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.5 | 0.0 (0.0%) | 100,000 |
23 Oct 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.5 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.5 | 0.0 (0.0%) | 515,100 |
21 Oct 2019 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.5 | -0 (-16.67%) | 80,100 |
18 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 0 |
17 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | +0 (+20.00%) | 100 |
16 Oct 2019 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.5 | +0 (+25%) | 11,000 |
15 Oct 2019 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.4 | -0 (-33.33%) | 100,000 |
14 Oct 2019 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.6 | 0.0 (0.0%) | 0 |