Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 0.0028 | 0.0028 | 0.0019 | 0.002 | 0.002 | -0.001 (-28.57%) | 11,011,586 |
9 Oct 2019 | USD | 0.0028 | 0.0028 | 0.0023 | 0.0028 | 0.0028 | -0 (-3.45%) | 2,052,100 |
8 Oct 2019 | USD | 0.0024 | 0.0029 | 0.0024 | 0.0029 | 0.0029 | +0 (+16.00%) | 155,759 |
7 Oct 2019 | USD | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 0.0025 | 0.0 (0.0%) | 7,138,150 |
4 Oct 2019 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | -0 (-10.71%) | 168,702 |
3 Oct 2019 | USD | 0.0029 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | +0 (+3.70%) | 8,954,998 |
2 Oct 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 0.0027 | 0.0029 | 0.0027 | 0.0027 | 0.0027 | -0.001 (-15.63%) | 130,001 |
30 Sep 2019 | USD | 0.003 | 0.0032 | 0.003 | 0.0032 | 0.0032 | +0.001 (+23.08%) | 50,000 |
27 Sep 2019 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | -0.001 (-18.75%) | 7,900 |
26 Sep 2019 | USD | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 0.0032 | +0 (+3.23%) | 850,893 |
25 Sep 2019 | USD | 0.0031 | 0.0031 | 0.0028 | 0.0031 | 0.0031 | +0 (+3.33%) | 1,181,070 |
24 Sep 2019 | USD | 0.0026 | 0.003 | 0.0026 | 0.003 | 0.003 | +0 (+11.11%) | 604,677 |
23 Sep 2019 | USD | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 589,730 |
20 Sep 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 0 |
18 Sep 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | -0 (-12.90%) | 62,812 |
16 Sep 2019 | USD | 0.0029 | 0.0031 | 0.0029 | 0.0031 | 0.0031 | -0 (-6.06%) | 40,062 |
13 Sep 2019 | USD | 0.003 | 0.0033 | 0.003 | 0.0033 | 0.0033 | +0.001 (+26.92%) | 50,000 |
12 Sep 2019 | USD | 0.003 | 0.003 | 0.0026 | 0.0026 | 0.0026 | -0.001 (-18.75%) | 5,567,307 |
11 Sep 2019 | USD | 0.0034 | 0.0034 | 0.0032 | 0.0032 | 0.0032 | -0 (-5.88%) | 18,000 |
10 Sep 2019 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.0031 | 0.0034 | 0.0031 | 0.0034 | 0.0034 | +0.001 (+21.43%) | 55,000 |
6 Sep 2019 | USD | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 0.0028 | -0 (-6.67%) | 118,000 |
5 Sep 2019 | USD | 0.0029 | 0.003 | 0.0027 | 0.003 | 0.003 | -0 (-6.25%) | 1,310,062 |
4 Sep 2019 | USD | 0.0029 | 0.0034 | 0.0029 | 0.0032 | 0.0032 | +0 (+6.67%) | 4,030,573 |
3 Sep 2019 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | +0 (+3.45%) | 298,728 |
2 Sep 2019 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | -0 (-6.45%) | 100,000 |