Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 0.068 | 0.088 | 0.068 | 0.0797 | 0.0797 | +0.01 (+13.86%) | 369,175 |
6 Jun 2019 | USD | 0.072 | 0.078 | 0.0637 | 0.07 | 0.07 | 0.0 (0.0%) | 846,326 |
5 Jun 2019 | USD | 0.0778 | 0.08 | 0.0615 | 0.07 | 0.07 | -0.004 (-5.28%) | 545,766 |
4 Jun 2019 | USD | 0.089 | 0.089 | 0.0633 | 0.0739 | 0.0739 | -0.004 (-5.26%) | 998,198 |
3 Jun 2019 | USD | 0.096 | 0.1 | 0.0761 | 0.078 | 0.078 | -0.015 (-16.13%) | 838,806 |
31 May 2019 | USD | 0.0955 | 0.116 | 0.0901 | 0.093 | 0.093 | -0.005 (-5.10%) | 1,577,674 |
30 May 2019 | USD | 0.095 | 0.125 | 0.0866 | 0.098 | 0.098 | +0.005 (+5.95%) | 3,016,936 |
29 May 2019 | USD | 0.0619 | 0.0975 | 0.06 | 0.0925 | 0.0925 | +0.031 (+49.68%) | 2,562,291 |
28 May 2019 | USD | 0.062 | 0.062 | 0.0511 | 0.0618 | 0.0618 | +0.002 (+3.17%) | 134,468 |
27 May 2019 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.046 | 0.0599 | 0.046 | 0.0599 | 0.0599 | +0.011 (+22.24%) | 236,510 |
23 May 2019 | USD | 0.059 | 0.0594 | 0.045 | 0.049 | 0.049 | -0.006 (-10.91%) | 155,649 |
22 May 2019 | USD | 0.078 | 0.078 | 0.055 | 0.055 | 0.055 | -0.015 (-20.86%) | 648,131 |
21 May 2019 | USD | 0.047 | 0.0712 | 0.0374 | 0.0695 | 0.0695 | +0.024 (+51.09%) | 724,195 |
20 May 2019 | USD | 0.04 | 0.046 | 0.0331 | 0.046 | 0.046 | +0.013 (+38.97%) | 189,800 |
17 May 2019 | USD | 0.0415 | 0.042 | 0.0331 | 0.0331 | 0.0331 | -0.003 (-8.06%) | 5,080 |
16 May 2019 | USD | 0.0324 | 0.04 | 0.0324 | 0.036 | 0.036 | -0.005 (-12.41%) | 34,414 |
15 May 2019 | USD | 0.0315 | 0.0411 | 0.0315 | 0.0411 | 0.0411 | +0.005 (+13.22%) | 21,901 |
14 May 2019 | USD | 0.0419 | 0.0419 | 0.0353 | 0.0363 | 0.0363 | -0.005 (-11.46%) | 10,109 |
13 May 2019 | USD | 0.037 | 0.041 | 0.037 | 0.041 | 0.041 | +0 (+0.49%) | 18,539 |
10 May 2019 | USD | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | -0 (-0.24%) | 210 |
9 May 2019 | USD | 0.037 | 0.0409 | 0.037 | 0.0409 | 0.0409 | +0.004 (+10.54%) | 24,695 |
8 May 2019 | USD | 0.037 | 0.0385 | 0.037 | 0.037 | 0.037 | 0.0 (0.0%) | 9,491 |
7 May 2019 | USD | 0.0378 | 0.0399 | 0.036 | 0.037 | 0.037 | -0.003 (-7.50%) | 24,200 |
6 May 2019 | USD | 0.035 | 0.04 | 0.035 | 0.04 | 0.04 | +0.005 (+15.94%) | 13,813 |
3 May 2019 | USD | 0.0323 | 0.0376 | 0.0323 | 0.0345 | 0.0345 | -0.002 (-4.43%) | 5,697 |
2 May 2019 | USD | 0.0323 | 0.0405 | 0.0323 | 0.0361 | 0.0361 | -0.001 (-3.73%) | 8,309 |
1 May 2019 | USD | 0.0325 | 0.0407 | 0.0325 | 0.0375 | 0.0375 | +0.001 (+1.90%) | 25,299 |
30 Apr 2019 | USD | 0.0323 | 0.0375 | 0.0323 | 0.0368 | 0.0368 | -0.001 (-1.60%) | 57,808 |
29 Apr 2019 | USD | 0.0323 | 0.0374 | 0.0323 | 0.0374 | 0.0374 | -0.001 (-2.86%) | 1,880 |