Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | USD | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 0.22 | +0 (+4.76%) | 22,000 |
28 Nov 2019 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.21 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.21 | +0 (+5%) | 10,001 |
26 Nov 2019 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.2 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.0019 | 0.002 | 0.0019 | 0.002 | 0.2 | +0 (+11.11%) | 400,098 |
22 Nov 2019 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.18 | -0 (-5.26%) | 319,371 |
21 Nov 2019 | USD | 0.002 | 0.0021 | 0.0017 | 0.0019 | 0.19 | -0 (-5%) | 249,250 |
20 Nov 2019 | USD | 0.002 | 0.0023 | 0.002 | 0.002 | 0.2 | +0 (+5.26%) | 1,343,279 |
19 Nov 2019 | USD | 0.0019 | 0.0025 | 0.0019 | 0.0019 | 0.19 | -0.001 (-36.67%) | 5,763,449 |
18 Nov 2019 | USD | 0.0039 | 0.0039 | 0.0025 | 0.003 | 0.3 | -0 (-11.76%) | 1,997,016 |
15 Nov 2019 | USD | 0.0027 | 0.0045 | 0.0025 | 0.0034 | 0.34 | +0.001 (+25.93%) | 5,596,399 |
14 Nov 2019 | USD | 0.0027 | 0.003 | 0.0027 | 0.0027 | 0.27 | 0.0 (0.0%) | 1,377,908 |
13 Nov 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.27 | -0 (-10%) | 108,978 |
12 Nov 2019 | USD | 0.0021 | 0.0031 | 0.0021 | 0.003 | 0.3 | +0.001 (+20%) | 3,548,210 |
11 Nov 2019 | USD | 0.0027 | 0.0032 | 0.0025 | 0.0025 | 0.25 | -0 (-10.71%) | 747,743 |
8 Nov 2019 | USD | 0.0043 | 0.0043 | 0.0027 | 0.0028 | 0.28 | -0.001 (-20.00%) | 925,448 |
7 Nov 2019 | USD | 0.0027 | 0.0035 | 0.0027 | 0.0035 | 0.35 | +0.001 (+16.67%) | 1,226,142 |
6 Nov 2019 | USD | 0.003 | 0.0032 | 0.003 | 0.003 | 0.3 | 0.0 (0.0%) | 512,020 |
5 Nov 2019 | USD | 0.0029 | 0.003 | 0.0028 | 0.003 | 0.3 | 0.0 (0.0%) | 204,126 |
4 Nov 2019 | USD | 0.003 | 0.0031 | 0.0028 | 0.003 | 0.3 | -0.001 (-14.29%) | 264,371 |
1 Nov 2019 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 0.35 | -0 (-7.89%) | 447,000 |
31 Oct 2019 | USD | 0.0033 | 0.0038 | 0.003 | 0.0038 | 0.38 | +0 (+11.76%) | 1,230,851 |
30 Oct 2019 | USD | 0.0032 | 0.0034 | 0.0032 | 0.0034 | 0.34 | -0 (-5.56%) | 40,025 |
29 Oct 2019 | USD | 0.0035 | 0.0044 | 0.0033 | 0.0036 | 0.36 | +0.001 (+16.13%) | 4,100,916 |
28 Oct 2019 | USD | 0.003 | 0.0034 | 0.0029 | 0.0031 | 0.31 | +0 (+14.81%) | 835,157 |
25 Oct 2019 | USD | 0.0032 | 0.0034 | 0.0027 | 0.0027 | 0.27 | -0 (-10%) | 1,004,506 |
24 Oct 2019 | USD | 0.0028 | 0.0032 | 0.0025 | 0.003 | 0.3 | +0 (+7.14%) | 3,448,772 |
23 Oct 2019 | USD | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 0.28 | -0 (-12.50%) | 4,489,958 |
22 Oct 2019 | USD | 0.0031 | 0.0033 | 0.0026 | 0.0032 | 0.32 | +0 (+3.23%) | 3,414,614 |
21 Oct 2019 | USD | 0.0043 | 0.005 | 0.003 | 0.0031 | 0.31 | -0.001 (-31.11%) | 7,431,515 |