Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.55 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.55 | 0.0 (0.0%) | 345,000 |
24 Jul 2019 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.55 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0061 | 0.0061 | 0.0053 | 0.0055 | 0.55 | -0.002 (-22.54%) | 1,702,774 |
22 Jul 2019 | USD | 0.0089 | 0.0089 | 0.0055 | 0.0071 | 0.71 | +0.001 (+18.33%) | 639,700 |
19 Jul 2019 | USD | 0.0063 | 0.0063 | 0.0055 | 0.006 | 0.6 | -0.001 (-15.49%) | 151,000 |
18 Jul 2019 | USD | 0.0067 | 0.0085 | 0.0059 | 0.0071 | 0.71 | +0.001 (+20.34%) | 819,424 |
17 Jul 2019 | USD | 0.0065 | 0.0065 | 0.0054 | 0.0059 | 0.59 | -0.003 (-30.59%) | 674,815 |
16 Jul 2019 | USD | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.85 | +0.002 (+30.77%) | 17,000 |
15 Jul 2019 | USD | 0.007 | 0.007 | 0.0065 | 0.0065 | 0.65 | -0.001 (-14.47%) | 20,951 |
12 Jul 2019 | USD | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.76 | +0 (+1.33%) | 6,700 |
11 Jul 2019 | USD | 0.0067 | 0.0085 | 0.0067 | 0.0075 | 0.75 | -0.001 (-13.79%) | 497,122 |
10 Jul 2019 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.87 | +0.001 (+8.75%) | 200,000 |
9 Jul 2019 | USD | 0.009 | 0.009 | 0.007 | 0.008 | 0.8 | -0.001 (-5.88%) | 1,010,623 |
8 Jul 2019 | USD | 0.0081 | 0.0085 | 0.0062 | 0.0085 | 0.85 | -0.002 (-15%) | 615,379 |
5 Jul 2019 | USD | 0.008 | 0.011 | 0.008 | 0.01 | 1 | +0.004 (+66.67%) | 315,600 |
4 Jul 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.6 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0085 | 0.0085 | 0.006 | 0.006 | 0.6 | -0.002 (-25.93%) | 35,365 |
2 Jul 2019 | USD | 0.0068 | 0.0083 | 0.005 | 0.0081 | 0.81 | -0.002 (-18.18%) | 1,239,852 |
1 Jul 2019 | USD | 0.009 | 0.0125 | 0.0061 | 0.0099 | 0.99 | -0 (-1%) | 677,290 |
28 Jun 2019 | USD | 0.0052 | 0.0159 | 0.0052 | 0.01 | 1 | +0.003 (+33.33%) | 5,753,620 |
27 Jun 2019 | USD | 0.005 | 0.0089 | 0.005 | 0.0075 | 0.75 | +0.004 (+92.31%) | 235,555 |
26 Jun 2019 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.39 | -0 (-9.30%) | 4,000 |
25 Jun 2019 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.43 | -0 (-4.44%) | 20,000 |
24 Jun 2019 | USD | 0.008 | 0.008 | 0.004 | 0.0045 | 0.45 | -0.002 (-25%) | 99,189 |
21 Jun 2019 | USD | 0.0078 | 0.0085 | 0.006 | 0.006 | 0.6 | +0.001 (+20%) | 634,000 |
20 Jun 2019 | USD | 0.0052 | 0.0052 | 0.005 | 0.005 | 0.5 | -0.001 (-16.67%) | 50,000 |
19 Jun 2019 | USD | 0.004 | 0.006 | 0.004 | 0.006 | 0.6 | +0.003 (+81.82%) | 163,000 |
18 Jun 2019 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.33 | -0.001 (-17.50%) | 60,000 |
17 Jun 2019 | USD | 0.004 | 0.0045 | 0.004 | 0.004 | 0.4 | 0.0 (0.0%) | 226,482 |