Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 0.053 | 0.053 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 51,100 |
27 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 12,000 |
26 Sep 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | +0.001 (+1.92%) | 17,600 |
25 Sep 2019 | USD | 0.054 | 0.054 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 30,000 |
24 Sep 2019 | USD | 0.048 | 0.06 | 0.045 | 0.052 | 0.052 | +0.002 (+4.00%) | 318,100 |
23 Sep 2019 | USD | 0.044 | 0.06 | 0.044 | 0.05 | 0.05 | -0.013 (-20.63%) | 291,300 |
20 Sep 2019 | USD | 0.052 | 0.069 | 0.05 | 0.063 | 0.063 | +0.003 (+5%) | 15,800 |
19 Sep 2019 | USD | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +0.002 (+3.45%) | 308,200 |
18 Sep 2019 | USD | 0.049 | 0.058 | 0.009 | 0.058 | 0.058 | -0.002 (-3.33%) | 1,281,300 |
17 Sep 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 1,000 |
16 Sep 2019 | USD | 0.071 | 0.071 | 0.05 | 0.06 | 0.06 | -0.009 (-13.04%) | 74,900 |
13 Sep 2019 | USD | 0.055 | 0.069 | 0.05 | 0.069 | 0.069 | +0.014 (+25.45%) | 160,200 |
12 Sep 2019 | USD | 0.053 | 0.055 | 0.053 | 0.055 | 0.055 | +0.005 (+10%) | 82,900 |
11 Sep 2019 | USD | 0.05 | 0.053 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 192,700 |
10 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.005 (-9.09%) | 25,000 |
9 Sep 2019 | USD | 0.061 | 0.061 | 0.05 | 0.055 | 0.055 | +0.005 (+10%) | 155,800 |
6 Sep 2019 | USD | 0.044 | 0.05 | 0.038 | 0.05 | 0.05 | 0.0 (0.0%) | 81,600 |
5 Sep 2019 | USD | 0.05 | 0.05 | 0.044 | 0.05 | 0.05 | -0.01 (-16.67%) | 32,600 |
4 Sep 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.044 | 0.06 | 0.044 | 0.06 | 0.06 | -0.01 (-14.29%) | 9,000 |
2 Sep 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.003 (+4.48%) | 0 |
30 Aug 2019 | USD | 0.07 | 0.07 | 0.043 | 0.067 | 0.067 | -0.003 (-4.29%) | 1,500 |
29 Aug 2019 | USD | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | +0.021 (+42.86%) | 18,700 |
28 Aug 2019 | USD | 0.041 | 0.049 | 0.041 | 0.049 | 0.049 | 0.0 (0.0%) | 39,500 |
27 Aug 2019 | USD | 0.045 | 0.049 | 0.045 | 0.049 | 0.049 | +0.009 (+22.50%) | 10,000 |
26 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 (-20%) | 10,000 |
23 Aug 2019 | USD | 0.049 | 0.05 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 55,000 |
22 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.005 (+11.11%) | 4,000 |