Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 0.0095 | 0.01 | 0.0095 | 0.01 | 0.04 | +0.001 (+8.70%) | 27,384 |
27 Aug 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0368 | 0.0 (0.0%) | 142,000 |
26 Aug 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0368 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0368 | 0.0 (0.0%) | 30,000 |
22 Aug 2019 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0368 | 0.0 (0.0%) | 15,000 |
21 Aug 2019 | USD | 0.0149 | 0.0149 | 0.0092 | 0.0092 | 0.0368 | -0.003 (-21.37%) | 56,300 |
20 Aug 2019 | USD | 0.0095 | 0.0117 | 0.0095 | 0.0117 | 0.0468 | +0.003 (+27.17%) | 16,924 |
19 Aug 2019 | USD | 0.0091 | 0.0098 | 0.0091 | 0.0092 | 0.0368 | -0.001 (-6.12%) | 448,055 |
16 Aug 2019 | USD | 0.0087 | 0.01 | 0.0087 | 0.0098 | 0.0392 | +0.001 (+15.29%) | 102,000 |
15 Aug 2019 | USD | 0.0091 | 0.0091 | 0.0081 | 0.0085 | 0.034 | -0.002 (-19.05%) | 339,121 |
14 Aug 2019 | USD | 0.013 | 0.0139 | 0.009 | 0.0105 | 0.042 | -0.003 (-19.23%) | 5,510,271 |
13 Aug 2019 | USD | 0.008 | 0.018 | 0.0075 | 0.013 | 0.052 | +0.005 (+62.50%) | 6,123,880 |
12 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.032 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.032 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.0084 | 0.0086 | 0.007 | 0.008 | 0.032 | +0.001 (+6.67%) | 151,250 |
7 Aug 2019 | USD | 0.0075 | 0.0086 | 0.0075 | 0.0075 | 0.03 | 0.0 (0.0%) | 66,000 |
6 Aug 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.03 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.007 | 0.0075 | 0.007 | 0.0075 | 0.03 | +0.002 (+25%) | 70,000 |
2 Aug 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.024 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.024 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.006 | 0.0061 | 0.006 | 0.006 | 0.024 | -0.001 (-14.29%) | 52,222 |
30 Jul 2019 | USD | 0.0065 | 0.0096 | 0.0065 | 0.007 | 0.028 | -0.002 (-22.22%) | 44,385 |
29 Jul 2019 | USD | 0.0065 | 0.009 | 0.0065 | 0.009 | 0.036 | +0.001 (+12.50%) | 42,222 |
26 Jul 2019 | USD | 0.0052 | 0.008 | 0.0046 | 0.008 | 0.032 | +0.003 (+45.45%) | 905,200 |
25 Jul 2019 | USD | 0.0061 | 0.0061 | 0.0055 | 0.0055 | 0.022 | -0.003 (-37.50%) | 15,000 |
24 Jul 2019 | USD | 0.007 | 0.0088 | 0.007 | 0.0088 | 0.0352 | -0 (-2.22%) | 35,576 |
23 Jul 2019 | USD | 0.006 | 0.0096 | 0.006 | 0.009 | 0.036 | +0.003 (+50.00%) | 280,217 |
22 Jul 2019 | USD | 0.0058 | 0.006 | 0.0058 | 0.006 | 0.024 | +0.002 (+46.34%) | 27,000 |
19 Jul 2019 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0164 | 0.0 (0.0%) | 9,679 |
18 Jul 2019 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0164 | -0.002 (-31.67%) | 20,000 |