Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 0 |
29 May 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | +0.002 (+4.08%) | 2,000 |
28 May 2019 | USD | 0.065 | 0.065 | 0.049 | 0.049 | 0.49 | -0.031 (-38.75%) | 20,000 |
27 May 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.05 | 0.08 | 0.05 | 0.08 | 0.8 | -0.006 (-6.54%) | 130 |
23 May 2019 | USD | 0.047 | 0.0856 | 0.046 | 0.0856 | 0.856 | +0.026 (+42.67%) | 7,517 |
22 May 2019 | USD | 0.046 | 0.06 | 0.046 | 0.06 | 0.6 | -0.004 (-5.81%) | 13,550 |
21 May 2019 | USD | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.637 | -0.006 (-9%) | 1,701 |
20 May 2019 | USD | 0.0625 | 0.07 | 0.043 | 0.07 | 0.7 | 0.0 (0.0%) | 7,080 |
17 May 2019 | USD | 0.059 | 0.098 | 0.059 | 0.07 | 0.7 | +0.026 (+59.09%) | 103,524 |
16 May 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.44 | -0.015 (-25.42%) | 500 |
15 May 2019 | USD | 0.0421 | 0.059 | 0.042 | 0.059 | 0.59 | +0.014 (+31.11%) | 11,892 |
14 May 2019 | USD | 0.042 | 0.045 | 0.042 | 0.045 | 0.45 | +0.001 (+2.27%) | 1,983 |
13 May 2019 | USD | 0.001 | 0.044 | 0.001 | 0.044 | 0.44 | -0.001 (-2.22%) | 16,520 |
10 May 2019 | USD | 0.047 | 0.047 | 0.045 | 0.045 | 0.45 | -0.015 (-25%) | 20,500 |
9 May 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
8 May 2019 | USD | 0.057 | 0.06 | 0.042 | 0.06 | 0.6 | -0.001 (-1.64%) | 28,423 |
7 May 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.61 | 0.0 (0.0%) | 0 |
6 May 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.61 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 0.062 | 0.062 | 0.061 | 0.061 | 0.61 | +0.003 (+5.90%) | 8,500 |
2 May 2019 | USD | 0.069 | 0.069 | 0.0576 | 0.0576 | 0.576 | +0.003 (+4.73%) | 4,050 |
1 May 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | -0.001 (-1.79%) | 7,171 |
30 Apr 2019 | USD | 0.055 | 0.071 | 0.055 | 0.056 | 0.56 | -0.016 (-22.22%) | 3,050 |
29 Apr 2019 | USD | 0.055 | 0.072 | 0.055 | 0.072 | 0.72 | -0.001 (-1.37%) | 2,433 |
26 Apr 2019 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 0.73 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.056 | 0.073 | 0.055 | 0.073 | 0.73 | -0.003 (-3.95%) | 13,000 |
24 Apr 2019 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.055 | 0.076 | 0.055 | 0.076 | 0.76 | 0.0 (0.0%) | 2,500 |
19 Apr 2019 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 0 |