Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 0.035 | 0.0386 | 0.033 | 0.033 | 9.9 | -0.004 (-12%) | 47,000 |
9 Oct 2019 | USD | 0.0375 | 0.039 | 0.034 | 0.0375 | 11.25 | -0.007 (-16.67%) | 89,500 |
8 Oct 2019 | USD | 0.0327 | 0.045 | 0.0327 | 0.045 | 13.5 | -0 (-0.66%) | 52,700 |
7 Oct 2019 | USD | 0.048 | 0.048 | 0.0379 | 0.0453 | 13.59 | -0.005 (-9.40%) | 15,095 |
4 Oct 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | +0.003 (+5.26%) | 0 |
3 Oct 2019 | USD | 0.046 | 0.0475 | 0.046 | 0.0475 | 14.25 | +0.009 (+21.79%) | 31,250 |
2 Oct 2019 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 11.7 | -0.011 (-22.00%) | 18,029 |
1 Oct 2019 | USD | 0.0527 | 0.0527 | 0.05 | 0.05 | 15 | +0.005 (+11.11%) | 11,464 |
30 Sep 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 13.5 | -0.005 (-10%) | 5,320 |
27 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 0.0 (0.0%) | 1,000 |
25 Sep 2019 | USD | 0.0527 | 0.0527 | 0.0401 | 0.05 | 15 | 0.0 (0.0%) | 154,300 |
24 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | +0.005 (+10.13%) | 1,791 |
23 Sep 2019 | USD | 0.0459 | 0.0492 | 0.0454 | 0.0454 | 13.62 | -0.01 (-17.45%) | 27,153 |
20 Sep 2019 | USD | 0.06 | 0.06 | 0.0475 | 0.055 | 16.5 | -0.007 (-11.86%) | 252,530 |
19 Sep 2019 | USD | 0.0681 | 0.08 | 0.051 | 0.0624 | 18.72 | +0.012 (+24.80%) | 391,475 |
18 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | +0.002 (+3.95%) | 0 |
17 Sep 2019 | USD | 0.056 | 0.056 | 0.0481 | 0.0481 | 14.43 | -0.005 (-10.09%) | 2,400 |
16 Sep 2019 | USD | 0.05 | 0.0559 | 0.05 | 0.0535 | 16.05 | +0.005 (+9.86%) | 313,750 |
13 Sep 2019 | USD | 0.0455 | 0.0509 | 0.0455 | 0.0487 | 14.61 | +0.009 (+21.75%) | 5,700 |
12 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 12 | +0.001 (+2.30%) | 0 |
11 Sep 2019 | USD | 0.05 | 0.05 | 0.0391 | 0.0391 | 11.73 | -0.011 (-21.80%) | 11,561 |
10 Sep 2019 | USD | 0.047 | 0.05 | 0.0457 | 0.05 | 15 | 0.0 (0.0%) | 207,000 |
9 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 15 | +0.004 (+7.53%) | 0 |
4 Sep 2019 | USD | 0.0501 | 0.0501 | 0.0465 | 0.0465 | 13.95 | -0.004 (-7%) | 1,000 |
3 Sep 2019 | USD | 0.051 | 0.051 | 0.05 | 0.05 | 15 | +0 (+0.20%) | 62,375 |
2 Sep 2019 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 14.97 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.048 | 0.0499 | 0.048 | 0.0499 | 14.97 | +0.004 (+8.48%) | 3,500 |