Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | +0.004 (+8.75%) | 100,000 |
23 May 2019 | USD | 0.04 | 0.0491 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 49,900 |
22 May 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.007 (+21.21%) | 65,000 |
20 May 2019 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | -0.009 (-22.35%) | 1,000 |
17 May 2019 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | -0.011 (-20.26%) | 4,000 |
16 May 2019 | USD | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | +0 (+0.57%) | 10,000 |
15 May 2019 | USD | 0.055 | 0.0578 | 0.053 | 0.053 | 0.053 | +0.002 (+4.74%) | 58,140 |
14 May 2019 | USD | 0.05 | 0.055 | 0.05 | 0.0506 | 0.0506 | +0.007 (+15.00%) | 10,100 |
13 May 2019 | USD | 0.0427 | 0.044 | 0.0427 | 0.044 | 0.044 | -0.001 (-2.00%) | 15,000 |
10 May 2019 | USD | 0.0579 | 0.0693 | 0.0449 | 0.0449 | 0.0449 | -0.013 (-22.18%) | 7,250 |
9 May 2019 | USD | 0.0576 | 0.0577 | 0.0471 | 0.0577 | 0.0577 | -0.004 (-6.18%) | 3,000 |
8 May 2019 | USD | 0.0614 | 0.0615 | 0.0614 | 0.0615 | 0.0615 | -0.007 (-10.87%) | 370 |
7 May 2019 | USD | 0.0594 | 0.069 | 0.0545 | 0.069 | 0.069 | +0.009 (+15.97%) | 5,484 |
6 May 2019 | USD | 0.037 | 0.0614 | 0.037 | 0.0595 | 0.0595 | +0.009 (+17.82%) | 12,999 |
3 May 2019 | USD | 0.0615 | 0.0617 | 0.0505 | 0.0505 | 0.0505 | +0.003 (+7.22%) | 21,332 |
2 May 2019 | USD | 0.037 | 0.0471 | 0.037 | 0.0471 | 0.0471 | +0.01 (+27.30%) | 32,384 |
1 May 2019 | USD | 0.054 | 0.054 | 0.037 | 0.037 | 0.037 | -0.014 (-27.45%) | 4,528 |
30 Apr 2019 | USD | 0.0539 | 0.0539 | 0.0485 | 0.051 | 0.051 | -0.004 (-7.27%) | 13,050 |
29 Apr 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.001 (-2.48%) | 500 |
26 Apr 2019 | USD | 0.055 | 0.0655 | 0.0389 | 0.0564 | 0.0564 | -0.005 (-8.14%) | 29,490 |
25 Apr 2019 | USD | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.0652 | 0.0652 | 0.0614 | 0.0614 | 0.0614 | -0.005 (-6.97%) | 3,200 |
23 Apr 2019 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.06 | 0.067 | 0.06 | 0.066 | 0.066 | +0.008 (+13.79%) | 7,010 |
19 Apr 2019 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | -0 (-0.51%) | 100,000 |
17 Apr 2019 | USD | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | +0.002 (+3.74%) | 750 |
16 Apr 2019 | USD | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | -0.004 (-6.33%) | 2,000 |
15 Apr 2019 | USD | 0.0598 | 0.06 | 0.0475 | 0.06 | 0.06 | +0.01 (+20%) | 53,600 |