Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2019 | USD | 0.0058 | 0.007 | 0.0053 | 0.0054 | 0.0054 | -0 (-6.90%) | 38,780 |
4 Oct 2019 | USD | 0.0054 | 0.0066 | 0.0052 | 0.0058 | 0.0058 | +0 (+5.45%) | 1,665 |
3 Oct 2019 | USD | 0.0041 | 0.0067 | 0.004 | 0.0055 | 0.0055 | +0.001 (+34.15%) | 1,525 |
2 Oct 2019 | USD | 0.0045 | 0.0065 | 0.004 | 0.0041 | 0.0041 | -0.001 (-10.87%) | 1,303 |
1 Oct 2019 | USD | 0.0048 | 0.007 | 0.0036 | 0.0046 | 0.0046 | -0 (-4.17%) | 16,483 |
30 Sep 2019 | USD | 0.0034 | 0.0048 | 0.0032 | 0.0048 | 0.0048 | +0.001 (+41.18%) | 1,599 |
29 Sep 2019 | USD | 0.0037 | 0.0042 | 0.0034 | 0.0034 | 0.0034 | -0 (-8.11%) | 13,286 |
28 Sep 2019 | USD | 0.0032 | 0.0056 | 0.0032 | 0.0037 | 0.0037 | +0.001 (+15.63%) | 27,140 |
27 Sep 2019 | USD | 0.0033 | 0.0064 | 0.003 | 0.0032 | 0.0032 | -0 (-3.03%) | 12,144 |
26 Sep 2019 | USD | 0.0024 | 0.0063 | 0.0023 | 0.0033 | 0.0033 | +0.001 (+37.50%) | 12,203 |
25 Sep 2019 | USD | 0.0025 | 0.0033 | 0.0023 | 0.0024 | 0.0024 | -0 (-4.00%) | 15,636 |
24 Sep 2019 | USD | 0.002 | 0.0052 | 0.002 | 0.0025 | 0.0025 | +0.001 (+25%) | 4,211 |
23 Sep 2019 | USD | 0.0027 | 0.0027 | 0.002 | 0.002 | 0.002 | -0.001 (-25.93%) | 7,962 |
22 Sep 2019 | USD | 0.0028 | 0.0028 | 0.002 | 0.0027 | 0.0027 | -0 (-3.57%) | 1,487 |
21 Sep 2019 | USD | 0.003 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | -0 (-9.68%) | 21,282 |
20 Sep 2019 | USD | 0.0029 | 0.0034 | 0.0029 | 0.0031 | 0.0031 | +0 (+6.90%) | 1,422 |
19 Sep 2019 | USD | 0.0019 | 0.0031 | 0.0019 | 0.0029 | 0.0029 | +0.001 (+52.63%) | 3,066 |
18 Sep 2019 | USD | 0.0037 | 0.0038 | 0.0018 | 0.0019 | 0.0019 | -0.002 (-50%) | 6,486 |
17 Sep 2019 | USD | 0.0021 | 0.0038 | 0.002 | 0.0038 | 0.0038 | +0.002 (+80.95%) | 2,735 |
16 Sep 2019 | USD | 0.003 | 0.0042 | 0.0021 | 0.0021 | 0.0021 | -0.001 (-30%) | 21,579 |
15 Sep 2019 | USD | 0.0037 | 0.0039 | 0.0029 | 0.003 | 0.003 | -0.001 (-18.92%) | 23,707 |
14 Sep 2019 | USD | 0.0035 | 0.0039 | 0.0035 | 0.0037 | 0.0037 | +0 (+5.71%) | 1,396 |
13 Sep 2019 | USD | 0.0027 | 0.0039 | 0.0027 | 0.0035 | 0.0035 | +0.001 (+29.63%) | 1,069 |
12 Sep 2019 | USD | 0.0037 | 0.0045 | 0.0024 | 0.0027 | 0.0027 | -0.001 (-27.03%) | 81,075 |
11 Sep 2019 | USD | 0.0043 | 0.0043 | 0.0032 | 0.0037 | 0.0037 | -0.001 (-13.95%) | 1,906 |
10 Sep 2019 | USD | 0.004 | 0.0046 | 0.0032 | 0.0043 | 0.0043 | +0 (+7.50%) | 101,404 |
9 Sep 2019 | USD | 0.0036 | 0.0048 | 0.003 | 0.004 | 0.004 | +0 (+11.11%) | 74,209 |
8 Sep 2019 | USD | 0.0032 | 0.0048 | 0.0032 | 0.0036 | 0.0036 | +0 (+12.50%) | 35,190 |
7 Sep 2019 | USD | 0.0035 | 0.0038 | 0.0027 | 0.0032 | 0.0032 | -0 (-8.57%) | 2,555 |
6 Sep 2019 | USD | 0.0036 | 0.0045 | 0.0035 | 0.0035 | 0.0035 | -0 (-2.78%) | 82,019 |