Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 32,319,403 |
2 Jan 2020 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 160,750 |
31 Dec 2019 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | -0 (-12.50%) | 13,404,855 |
30 Dec 2019 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 1,784,250 |
27 Dec 2019 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | -0 (-11.11%) | 13,165,646 |
26 Dec 2019 | USD | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | -0 (-18.18%) | 49,304,831 |
25 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 0.0 (0.0%) | 1,972,500 |
23 Dec 2019 | USD | 0.001 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | +0 (+10%) | 5,025,193 |
20 Dec 2019 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.001 | 0.0 (0.0%) | 38,512,192 |
19 Dec 2019 | USD | 0.001 | 0.001 | 0.0009 | 0.001 | 0.001 | -0 (-9.09%) | 7,372,400 |
18 Dec 2019 | USD | 0.001 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 0.0 (0.0%) | 14,764,644 |
17 Dec 2019 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.0011 | +0 (+10%) | 481,000 |
16 Dec 2019 | USD | 0.0011 | 0.0011 | 0.001 | 0.001 | 0.001 | -0 (-9.09%) | 10,777,286 |
13 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 5,020 |
12 Dec 2019 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | +0 (+10%) | 2,000 |
11 Dec 2019 | USD | 0.0011 | 0.0012 | 0.001 | 0.001 | 0.001 | 0.0 (0.0%) | 196,050 |
10 Dec 2019 | USD | 0.0013 | 0.0013 | 0.001 | 0.001 | 0.001 | -0 (-23.08%) | 1,279,414 |
9 Dec 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | +0 (+18.18%) | 250,000 |
6 Dec 2019 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 332,334 |
5 Dec 2019 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | -0 (-8.33%) | 1,854,738 |
4 Dec 2019 | USD | 0.001 | 0.0012 | 0.001 | 0.0012 | 0.0012 | +0 (+20.00%) | 1,400,000 |
3 Dec 2019 | USD | 0.001 | 0.0011 | 0.001 | 0.001 | 0.001 | -0 (-9.09%) | 1,144,124 |
2 Dec 2019 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | -0 (-8.33%) | 841,285 |
29 Nov 2019 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | -0 (-7.69%) | 206,000 |
28 Nov 2019 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | +0 (+8.33%) | 165,000 |
26 Nov 2019 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | +0 (+9.09%) | 418,876 |
25 Nov 2019 | USD | 0.0012 | 0.0013 | 0.001 | 0.0011 | 0.0011 | -0 (-15.38%) | 8,970,043 |
22 Nov 2019 | USD | 0.0012 | 0.0018 | 0.0012 | 0.0013 | 0.0013 | 0.0 (0.0%) | 18,828,385 |