Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 0.004 | 0.0043 | 0.0033 | 0.0033 | 0.33 | -0.001 (-17.50%) | 1,351,953 |
5 Sep 2019 | USD | 0.0046 | 0.0046 | 0.004 | 0.004 | 0.4 | -0.001 (-13.04%) | 417,488 |
4 Sep 2019 | USD | 0.0042 | 0.006 | 0.0039 | 0.0046 | 0.46 | +0 (+2.22%) | 6,041,752 |
3 Sep 2019 | USD | 0.0061 | 0.0065 | 0.0031 | 0.0045 | 0.45 | -0.002 (-25%) | 5,004,680 |
2 Sep 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0025 | 0.006 | 0.0025 | 0.006 | 0.6 | +0.003 (+106.90%) | 4,786,667 |
29 Aug 2019 | USD | 0.002 | 0.0031 | 0.002 | 0.0029 | 0.29 | +0 (+16.00%) | 822,044 |
28 Aug 2019 | USD | 0.0026 | 0.003 | 0.0021 | 0.0025 | 0.25 | 0.0 (0.0%) | 1,209,447 |
27 Aug 2019 | USD | 0.002 | 0.0025 | 0.0016 | 0.0025 | 0.25 | 0.0 (0.0%) | 1,885,330 |
26 Aug 2019 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.25 | -0 (-10.71%) | 2,400,000 |
23 Aug 2019 | USD | 0.003 | 0.003 | 0.0024 | 0.0028 | 0.28 | -0 (-6.67%) | 5,457,635 |
22 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | -0.001 (-28.57%) | 10,000 |
21 Aug 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.42 | +0.001 (+40%) | 900 |
20 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | -0.001 (-28.57%) | 12,000 |
19 Aug 2019 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.42 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.0042 | 0.0042 | 0.004 | 0.0042 | 0.42 | +0.001 (+40%) | 64,288 |
15 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | -0 (-11.76%) | 45,095 |
14 Aug 2019 | USD | 0.0034 | 0.004 | 0.0028 | 0.0034 | 0.34 | -0.002 (-32%) | 1,604,313 |
13 Aug 2019 | USD | 0.0032 | 0.005 | 0.0032 | 0.005 | 0.5 | +0.002 (+47.06%) | 1,630,000 |
12 Aug 2019 | USD | 0.003 | 0.0036 | 0.003 | 0.0034 | 0.34 | -0.003 (-43.33%) | 1,019,700 |
9 Aug 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.6 | +0.003 (+100%) | 9,200 |
8 Aug 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | -0 (-11.76%) | 225,698 |
7 Aug 2019 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.34 | +0 (+13.33%) | 800 |
6 Aug 2019 | USD | 0.004 | 0.005 | 0.003 | 0.003 | 0.3 | -0.002 (-40%) | 480,951 |
5 Aug 2019 | USD | 0.005 | 0.005 | 0.0026 | 0.005 | 0.5 | +0 (+6.38%) | 2,842,153 |
2 Aug 2019 | USD | 0.0057 | 0.0065 | 0.0037 | 0.0047 | 0.47 | +0.001 (+17.50%) | 685,353 |
1 Aug 2019 | USD | 0.0056 | 0.0056 | 0.0039 | 0.004 | 0.4 | -0.002 (-32.20%) | 1,099,423 |
31 Jul 2019 | USD | 0.0054 | 0.0064 | 0.0053 | 0.0059 | 0.59 | +0.001 (+11.32%) | 206,000 |
30 Jul 2019 | USD | 0.0053 | 0.0083 | 0.0053 | 0.0053 | 0.53 | -0 (-3.64%) | 872,008 |
29 Jul 2019 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.55 | 0.0 (0.0%) | 0 |