Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 100,000 |
28 Aug 2019 | USD | 0.0032 | 0.0032 | 0.0029 | 0.0031 | 0.0031 | +0 (+14.81%) | 736,860 |
27 Aug 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | -0.001 (-15.63%) | 2,563 |
23 Aug 2019 | USD | 0.0027 | 0.0032 | 0.0026 | 0.0032 | 0.0032 | 0.0 (0.0%) | 25,176 |
22 Aug 2019 | USD | 0.003 | 0.0032 | 0.0028 | 0.0032 | 0.0032 | +0 (+6.67%) | 574,456 |
21 Aug 2019 | USD | 0.0027 | 0.0031 | 0.0026 | 0.003 | 0.003 | -0 (-9.09%) | 2,848,541 |
20 Aug 2019 | USD | 0.0028 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 0.0 (0.0%) | 1,986,000 |
19 Aug 2019 | USD | 0.0029 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 0.0 (0.0%) | 711,362 |
16 Aug 2019 | USD | 0.0028 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | +0.001 (+17.86%) | 1,004,250 |
15 Aug 2019 | USD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.0028 | -0.001 (-17.65%) | 76,000 |
14 Aug 2019 | USD | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 0.0034 | 0.0 (0.0%) | 440,147 |
13 Aug 2019 | USD | 0.0035 | 0.0035 | 0.0028 | 0.0034 | 0.0034 | -0 (-5.56%) | 69,992 |
12 Aug 2019 | USD | 0.0033 | 0.0036 | 0.0033 | 0.0036 | 0.0036 | 0.0 (0.0%) | 292,400 |
9 Aug 2019 | USD | 0.0037 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | -0 (-2.70%) | 1,241,162 |
8 Aug 2019 | USD | 0.0036 | 0.0037 | 0.0028 | 0.0037 | 0.0037 | +0 (+2.78%) | 1,694,391 |
7 Aug 2019 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | -0 (-2.70%) | 310,000 |
6 Aug 2019 | USD | 0.003 | 0.0037 | 0.0027 | 0.0037 | 0.0037 | +0 (+2.78%) | 1,605,449 |
5 Aug 2019 | USD | 0.0038 | 0.0038 | 0.0029 | 0.0036 | 0.0036 | -0 (-2.70%) | 151,000 |
2 Aug 2019 | USD | 0.003 | 0.0037 | 0.0025 | 0.0037 | 0.0037 | +0.001 (+15.63%) | 4,471,674 |
1 Aug 2019 | USD | 0.0034 | 0.0036 | 0.003 | 0.0032 | 0.0032 | -0.001 (-13.51%) | 3,144,250 |
31 Jul 2019 | USD | 0.0034 | 0.004 | 0.003 | 0.0037 | 0.0037 | +0.001 (+27.59%) | 16,550,805 |
30 Jul 2019 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | -0 (-9.38%) | 20,016 |
29 Jul 2019 | USD | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | 0.0 (0.0%) | 335,000 |
26 Jul 2019 | USD | 0.0027 | 0.0032 | 0.0021 | 0.0032 | 0.0032 | +0.001 (+18.52%) | 6,355,506 |
25 Jul 2019 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 92,239 |
24 Jul 2019 | USD | 0.0027 | 0.0027 | 0.0018 | 0.0027 | 0.0027 | -0.001 (-15.63%) | 9,418,297 |
23 Jul 2019 | USD | 0.003 | 0.0032 | 0.0025 | 0.0032 | 0.0032 | 0.0 (0.0%) | 1,824,789 |
22 Jul 2019 | USD | 0.0032 | 0.0035 | 0.003 | 0.0032 | 0.0032 | +0 (+14.29%) | 446,562 |
19 Jul 2019 | USD | 0.0034 | 0.0034 | 0.0027 | 0.0028 | 0.0028 | -0 (-6.67%) | 236,000 |