Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.0042 | 0.0043 | 0.0041 | 0.0042 | 0.0042 | +0 (+7.69%) | 1,251,376 |
11 Jul 2019 | USD | 0.0039 | 0.004 | 0.0039 | 0.0039 | 0.0039 | +0 (+2.63%) | 1,513,950 |
10 Jul 2019 | USD | 0.0042 | 0.0042 | 0.0036 | 0.0038 | 0.0038 | +0 (+8.57%) | 1,430,324 |
9 Jul 2019 | USD | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 165,300 |
8 Jul 2019 | USD | 0.0038 | 0.0042 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 61,000 |
5 Jul 2019 | USD | 0.0034 | 0.0042 | 0.0034 | 0.0035 | 0.0035 | -0.001 (-16.67%) | 272,787 |
4 Jul 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0034 | 0.0042 | 0.0034 | 0.0042 | 0.0042 | 0.0 (0.0%) | 38,000 |
2 Jul 2019 | USD | 0.0034 | 0.0042 | 0.0034 | 0.0042 | 0.0042 | 0.0 (0.0%) | 20,000 |
1 Jul 2019 | USD | 0.0043 | 0.0043 | 0.0034 | 0.0042 | 0.0042 | 0.0 (0.0%) | 29,996 |
28 Jun 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | +0 (+5%) | 25,700 |
27 Jun 2019 | USD | 0.0034 | 0.004 | 0.0034 | 0.004 | 0.004 | 0.0 (0.0%) | 20,000 |
26 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0034 | 0.004 | 0.004 | -0 (-6.98%) | 417,500 |
25 Jun 2019 | USD | 0.0037 | 0.0043 | 0.0033 | 0.0043 | 0.0043 | +0.001 (+22.86%) | 566,347 |
24 Jun 2019 | USD | 0.0034 | 0.0037 | 0.0033 | 0.0035 | 0.0035 | -0 (-5.41%) | 566,702 |
21 Jun 2019 | USD | 0.0034 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 0.0 (0.0%) | 657,719 |
20 Jun 2019 | USD | 0.0037 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 0.0 (0.0%) | 104,998 |
19 Jun 2019 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 65,000 |
18 Jun 2019 | USD | 0.0035 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | +0 (+5.71%) | 1,544,615 |
17 Jun 2019 | USD | 0.0054 | 0.0054 | 0.0031 | 0.0035 | 0.0035 | -0.001 (-27.08%) | 25,993,794 |
14 Jun 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0 (0.0%) | 20,000 |
13 Jun 2019 | USD | 0.0044 | 0.0048 | 0.0043 | 0.0048 | 0.0048 | 0.0 (0.0%) | 2,087,251 |
12 Jun 2019 | USD | 0.0045 | 0.005 | 0.0043 | 0.0048 | 0.0048 | -0 (-4.00%) | 1,320,399 |
11 Jun 2019 | USD | 0.0045 | 0.005 | 0.0045 | 0.005 | 0.005 | +0 (+4.17%) | 88,000 |
10 Jun 2019 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | -0 (-4.00%) | 230,000 |
7 Jun 2019 | USD | 0.0046 | 0.0053 | 0.0046 | 0.005 | 0.005 | -0 (-5.66%) | 144,080 |
6 Jun 2019 | USD | 0.0046 | 0.0053 | 0.0046 | 0.0053 | 0.0053 | +0 (+1.92%) | 44,000 |
5 Jun 2019 | USD | 0.0045 | 0.0052 | 0.0044 | 0.0052 | 0.0052 | -0 (-1.89%) | 91,100 |
4 Jun 2019 | USD | 0.0053 | 0.0053 | 0.0045 | 0.0053 | 0.0053 | 0.0 (0.0%) | 80,001 |
3 Jun 2019 | USD | 0.0049 | 0.0053 | 0.0043 | 0.0053 | 0.0053 | +0.001 (+15.22%) | 207,062 |