Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.56 | 0.0 (0.0%) | 394,487 |
19 Mar 2020 | USD | 0.0012 | 0.0012 | 0.0008 | 0.0008 | 0.56 | -0 (-33.33%) | 17,000 |
18 Mar 2020 | USD | 0.001 | 0.0012 | 0.001 | 0.0012 | 0.84 | +0.001 (+71.43%) | 56,000 |
17 Mar 2020 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.49 | +0 (+16.67%) | 4,966 |
16 Mar 2020 | USD | 0.0012 | 0.0012 | 0.0006 | 0.0006 | 0.42 | -0.001 (-50%) | 3,355,000 |
13 Mar 2020 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.84 | 0.0 (0.0%) | 0 |
12 Mar 2020 | USD | 0.001 | 0.0012 | 0.001 | 0.0012 | 0.84 | +0 (+33.33%) | 64,000 |
11 Mar 2020 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.63 | 0.0 (0.0%) | 550,000 |
10 Mar 2020 | USD | 0.0011 | 0.0014 | 0.0009 | 0.0009 | 0.63 | -0 (-30.77%) | 172,000 |
9 Mar 2020 | USD | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 0.91 | +0 (+30%) | 310,000 |
6 Mar 2020 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.7 | -0 (-9.09%) | 356,000 |
5 Mar 2020 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.77 | -0 (-21.43%) | 541,500 |
4 Mar 2020 | USD | 0.0006 | 0.0014 | 0.0006 | 0.0014 | 0.98 | +0.001 (+133.33%) | 675,000 |
3 Mar 2020 | USD | 0.0003 | 0.0006 | 0.0003 | 0.0006 | 0.42 | 0.0 (0.0%) | 61,000 |
2 Mar 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.42 | 0.0 (0.0%) | 8,100 |
28 Feb 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.42 | 0.0 (0.0%) | 15,650 |
27 Feb 2020 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.42 | 0.0 (0.0%) | 27,000 |
26 Feb 2020 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.42 | -0 (-14.29%) | 901,000 |
25 Feb 2020 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.49 | -0 (-30%) | 125,000 |
24 Feb 2020 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.7 | 0.0 (0.0%) | 200,000 |
21 Feb 2020 | USD | 0.0007 | 0.0014 | 0.0007 | 0.001 | 0.7 | +0 (+25%) | 254,700 |
20 Feb 2020 | USD | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 0.56 | -0 (-33.33%) | 479,834 |
19 Feb 2020 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.84 | +0 (+33.33%) | 145,000 |
18 Feb 2020 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 0.63 | -0 (-18.18%) | 1,093,236 |
14 Feb 2020 | USD | 0.001 | 0.0012 | 0.001 | 0.0011 | 0.77 | 0.0 (0.0%) | 223,764 |
13 Feb 2020 | USD | 0.0011 | 0.0017 | 0.0011 | 0.0011 | 0.77 | 0.0 (0.0%) | 3,511,998 |
12 Feb 2020 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.77 | -0.001 (-35.29%) | 672,700 |
11 Feb 2020 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1.19 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 0.0013 | 0.0018 | 0.0012 | 0.0017 | 1.19 | +0 (+30.77%) | 430,111 |
7 Feb 2020 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.91 | +0 (+8.33%) | 157,653 |