Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.8 | -0 (-20%) | 3,470,000 |
18 Feb 2020 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 1 | 0.0 (0.0%) | 1,090,000 |
14 Feb 2020 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 1 | 0.0 (0.0%) | 600,000 |
13 Feb 2020 | USD | 0.0009 | 0.001 | 0.0009 | 0.001 | 1 | +0 (+25%) | 425,000 |
12 Feb 2020 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.8 | -0 (-20%) | 999,000 |
11 Feb 2020 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 1 | -0 (-9.09%) | 800,000 |
10 Feb 2020 | USD | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 1.1 | +0 (+10%) | 4,502,800 |
7 Feb 2020 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 1 | 0.0 (0.0%) | 1,300,000 |
6 Feb 2020 | USD | 0.0009 | 0.001 | 0.0009 | 0.001 | 1 | 0.0 (0.0%) | 304,192 |
5 Feb 2020 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 1 | +0 (+11.11%) | 1,809,818 |
4 Feb 2020 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.9 | +0 (+12.50%) | 2,197,864 |
3 Feb 2020 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.8 | -0 (-11.11%) | 30,000 |
31 Jan 2020 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.9 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.9 | -0 (-10%) | 1,132,181 |
29 Jan 2020 | USD | 0.0009 | 0.001 | 0.0008 | 0.001 | 1 | +0 (+11.11%) | 1,730,000 |
28 Jan 2020 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.9 | -0 (-10%) | 495,000 |
27 Jan 2020 | USD | 0.0011 | 0.0011 | 0.0009 | 0.001 | 1 | -0 (-9.09%) | 4,023,000 |
24 Jan 2020 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 1.1 | 0.0 (0.0%) | 1,690,000 |
23 Jan 2020 | USD | 0.001 | 0.0013 | 0.001 | 0.0011 | 1.1 | -0 (-8.33%) | 939,125 |
22 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 1.2 | -0 (-7.69%) | 570,778 |
21 Jan 2020 | USD | 0.0012 | 0.0013 | 0.0009 | 0.0013 | 1.3 | +0 (+8.33%) | 4,767,489 |
17 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 1.2 | -0 (-7.69%) | 2,627,500 |
16 Jan 2020 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0013 | 1.3 | 0.0 (0.0%) | 12,307,922 |
15 Jan 2020 | USD | 0.0015 | 0.0018 | 0.0013 | 0.0013 | 1.3 | -0 (-7.14%) | 35,208,403 |
14 Jan 2020 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 1.4 | +0 (+7.69%) | 285,000 |
13 Jan 2020 | USD | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1.3 | 0.0 (0.0%) | 4,188,461 |
10 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1.3 | -0 (-7.14%) | 1,230,521 |
9 Jan 2020 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 1.4 | +0 (+7.69%) | 1,023,001 |
8 Jan 2020 | USD | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1.3 | +0 (+18.18%) | 2,715,499 |
7 Jan 2020 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 1.1 | -0 (-8.33%) | 5,216,999 |