Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.6 | 0.0 (0.0%) | 50,000 |
31 Dec 2019 | USD | 0.0032 | 0.004 | 0.0031 | 0.004 | 0.6 | 0.0 (0.0%) | 64,000 |
30 Dec 2019 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.6 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 0.0066 | 0.0066 | 0.0036 | 0.004 | 0.6 | +0.001 (+29.03%) | 311,362 |
26 Dec 2019 | USD | 0.0036 | 0.004 | 0.0031 | 0.0031 | 0.465 | -0.001 (-20.51%) | 243,000 |
25 Dec 2019 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.585 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0045 | 0.0045 | 0.0039 | 0.0039 | 0.585 | -0.001 (-22%) | 220,000 |
23 Dec 2019 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.75 | 0.0 (0.0%) | 0 |
20 Dec 2019 | USD | 0.006 | 0.006 | 0.004 | 0.005 | 0.75 | +0.001 (+25%) | 340,000 |
19 Dec 2019 | USD | 0.0041 | 0.0045 | 0.0039 | 0.004 | 0.6 | +0 (+5.26%) | 173,000 |
18 Dec 2019 | USD | 0.0037 | 0.0065 | 0.0037 | 0.0038 | 0.57 | +0 (+2.70%) | 120,384 |
17 Dec 2019 | USD | 0.0043 | 0.005 | 0.0037 | 0.0037 | 0.555 | +0 (+2.78%) | 671,100 |
16 Dec 2019 | USD | 0.004 | 0.005 | 0.0036 | 0.0036 | 0.54 | -0.002 (-35.71%) | 228,400 |
13 Dec 2019 | USD | 0.0069 | 0.0069 | 0.0041 | 0.0056 | 0.84 | +0.002 (+40%) | 797,282 |
12 Dec 2019 | USD | 0.0051 | 0.006 | 0.004 | 0.004 | 0.6 | -0.003 (-42.86%) | 143,299 |
11 Dec 2019 | USD | 0.007 | 0.008 | 0.005 | 0.007 | 1.05 | +0.002 (+48.94%) | 445,225 |
10 Dec 2019 | USD | 0.0065 | 0.0065 | 0.0047 | 0.0047 | 0.705 | -0.004 (-43.37%) | 37,700 |
9 Dec 2019 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1.245 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1.245 | 0.0 (0.0%) | 3,000 |
5 Dec 2019 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1.245 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1.245 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 1.245 | -0.001 (-8.79%) | 40,000 |
2 Dec 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 1.365 | +0 (+2.25%) | 10,000 |