Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 0.0021 | 0.0022 | 0.002 | 0.002 | 0.002 | -0 (-4.76%) | 241,835 |
29 Jul 2019 | USD | 0.002 | 0.0024 | 0.0019 | 0.0021 | 0.0021 | +0 (+5%) | 797,920 |
28 Jul 2019 | USD | 0.0019 | 0.002 | 0.0018 | 0.002 | 0.002 | +0 (+5.26%) | 51,137 |
27 Jul 2019 | USD | 0.002 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | -0 (-5%) | 51,783 |
26 Jul 2019 | USD | 0.002 | 0.0021 | 0.0019 | 0.002 | 0.002 | 0.0 (0.0%) | 90,419 |
25 Jul 2019 | USD | 0.002 | 0.0021 | 0.0019 | 0.002 | 0.002 | 0.0 (0.0%) | 88,155 |
24 Jul 2019 | USD | 0.002 | 0.002 | 0.0018 | 0.002 | 0.002 | 0.0 (0.0%) | 69,243 |
23 Jul 2019 | USD | 0.0021 | 0.0021 | 0.0019 | 0.002 | 0.002 | -0 (-4.76%) | 87,992 |
22 Jul 2019 | USD | 0.0022 | 0.0022 | 0.002 | 0.0021 | 0.0021 | -0 (-4.55%) | 85,952 |
21 Jul 2019 | USD | 0.0022 | 0.0023 | 0.002 | 0.0022 | 0.0022 | 0.0 (0.0%) | 103,443 |
20 Jul 2019 | USD | 0.0021 | 0.0023 | 0.002 | 0.0022 | 0.0022 | +0 (+4.76%) | 127,916 |
19 Jul 2019 | USD | 0.0021 | 0.0022 | 0.002 | 0.0021 | 0.0021 | 0.0 (0.0%) | 81,667 |
18 Jul 2019 | USD | 0.002 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | +0 (+5%) | 158,499 |
17 Jul 2019 | USD | 0.0019 | 0.0022 | 0.0019 | 0.002 | 0.002 | +0 (+5.26%) | 179,874 |
16 Jul 2019 | USD | 0.0021 | 0.0024 | 0.0019 | 0.0019 | 0.0019 | -0 (-9.52%) | 192,846 |
15 Jul 2019 | USD | 0.0022 | 0.0022 | 0.002 | 0.0021 | 0.0021 | 0.0 (0.0%) | 76,683 |
14 Jul 2019 | USD | 0.0024 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | -0 (-12.50%) | 150,387 |
13 Jul 2019 | USD | 0.0025 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | -0 (-4.00%) | 115,414 |
12 Jul 2019 | USD | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | +0 (+8.70%) | 343,830 |
11 Jul 2019 | USD | 0.0027 | 0.0027 | 0.0022 | 0.0023 | 0.0023 | -0 (-14.81%) | 245,542 |
10 Jul 2019 | USD | 0.0028 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | -0 (-3.57%) | 247,837 |
9 Jul 2019 | USD | 0.0028 | 0.0029 | 0.0026 | 0.0028 | 0.0028 | 0.0 (0.0%) | 405,557 |
8 Jul 2019 | USD | 0.003 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | -0 (-6.67%) | 428,209 |
7 Jul 2019 | USD | 0.0031 | 0.0031 | 0.0029 | 0.003 | 0.003 | -0 (-3.23%) | 388,764 |
6 Jul 2019 | USD | 0.0032 | 0.0033 | 0.0029 | 0.0031 | 0.0031 | -0 (-3.13%) | 675,628 |
5 Jul 2019 | USD | 0.003 | 0.0037 | 0.0029 | 0.0032 | 0.0032 | +0 (+3.23%) | 2,267,645 |
4 Jul 2019 | USD | 0.0029 | 0.0051 | 0.0027 | 0.0031 | 0.0031 | +0 (+6.90%) | 4,470,463 |
3 Jul 2019 | USD | 0.0028 | 0.003 | 0.0027 | 0.0029 | 0.0029 | +0 (+3.57%) | 435,638 |
2 Jul 2019 | USD | 0.0029 | 0.0031 | 0.0026 | 0.0028 | 0.0028 | -0 (-3.45%) | 608,566 |
1 Jul 2019 | USD | 0.0027 | 0.0031 | 0.0026 | 0.0029 | 0.0029 | +0 (+7.41%) | 1,159,504 |