Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | +0 (+15.38%) | 40,000 |
28 Oct 2019 | USD | 0.0033 | 0.0033 | 0.0026 | 0.0026 | 0.0026 | -0.001 (-18.75%) | 44,200 |
25 Oct 2019 | USD | 0.0025 | 0.0032 | 0.0025 | 0.0032 | 0.0032 | +0.001 (+45.45%) | 60,000 |
24 Oct 2019 | USD | 0.0028 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | -0.001 (-21.43%) | 733,333 |
23 Oct 2019 | USD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.0028 | -0 (-3.45%) | 160,000 |
22 Oct 2019 | USD | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 0.0029 | -0.001 (-23.68%) | 2,150,000 |
21 Oct 2019 | USD | 0.0033 | 0.0038 | 0.003 | 0.0038 | 0.0038 | +0.001 (+26.67%) | 2,280,000 |
18 Oct 2019 | USD | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | -0.002 (-43.40%) | 1,507,059 |
17 Oct 2019 | USD | 0.004 | 0.0053 | 0.0028 | 0.0053 | 0.0053 | +0.001 (+32.50%) | 581,627 |
16 Oct 2019 | USD | 0.0039 | 0.004 | 0.0029 | 0.004 | 0.004 | -0.001 (-24.53%) | 425,000 |
15 Oct 2019 | USD | 0.0049 | 0.0053 | 0.0039 | 0.0053 | 0.0053 | -0.001 (-17.19%) | 102,300 |
14 Oct 2019 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 0.0054 | 0.0064 | 0.005 | 0.0064 | 0.0064 | +0 (+6.67%) | 78,789 |
8 Oct 2019 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
7 Oct 2019 | USD | 0.0063 | 0.0064 | 0.006 | 0.006 | 0.006 | +0.001 (+9.09%) | 170,722 |
4 Oct 2019 | USD | 0.006 | 0.0064 | 0.0055 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 227,999 |
3 Oct 2019 | USD | 0.0048 | 0.005 | 0.0045 | 0.005 | 0.005 | +0.001 (+11.11%) | 212,300 |
2 Oct 2019 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-23.73%) | 2,604 |
30 Sep 2019 | USD | 0.0042 | 0.0059 | 0.0042 | 0.0059 | 0.0059 | 0.0 (0.0%) | 216,119 |
27 Sep 2019 | USD | 0.0054 | 0.0059 | 0.005 | 0.0059 | 0.0059 | +0.001 (+31.11%) | 148,500 |
26 Sep 2019 | USD | 0.0067 | 0.0067 | 0.0038 | 0.0045 | 0.0045 | -0.003 (-38.36%) | 677,246 |
25 Sep 2019 | USD | 0.0074 | 0.0074 | 0.0073 | 0.0073 | 0.0073 | -0 (-1.35%) | 57,227 |
24 Sep 2019 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.001 (-14.94%) | 20,000 |
23 Sep 2019 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.0069 | 0.0087 | 0.0067 | 0.0087 | 0.0087 | +0.001 (+16%) | 171,773 |
19 Sep 2019 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | +0.001 (+8.70%) | 15,000 |
18 Sep 2019 | USD | 0.0079 | 0.0079 | 0.0069 | 0.0069 | 0.0069 | -0.003 (-27.37%) | 66,983 |