Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 0.038 | 0.045 | 0.038 | 0.042 | 0.042 | -0.008 (-16%) | 25,600 |
4 Jul 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.005 (+11.11%) | 0 |
3 Jul 2019 | USD | 0.037 | 0.045 | 0.037 | 0.045 | 0.045 | -0.003 (-6.25%) | 6,900 |
2 Jul 2019 | USD | 0.037 | 0.048 | 0.031 | 0.048 | 0.048 | +0.012 (+33.33%) | 101,700 |
1 Jul 2019 | USD | 0.055 | 0.055 | 0.033 | 0.036 | 0.036 | -0.01 (-21.74%) | 100,800 |
28 Jun 2019 | USD | 0.055 | 0.06 | 0.042 | 0.046 | 0.046 | -0.014 (-23.33%) | 198,200 |
27 Jun 2019 | USD | 0.041 | 0.08 | 0.041 | 0.06 | 0.06 | +0.02 (+50.00%) | 586,300 |
26 Jun 2019 | USD | 0.041 | 0.041 | 0.04 | 0.04 | 0.04 | -0.001 (-2.44%) | 45,000 |
25 Jun 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
24 Jun 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 20,000 |
21 Jun 2019 | USD | 0.035 | 0.041 | 0.035 | 0.041 | 0.041 | +0.006 (+17.14%) | 176,000 |
20 Jun 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | -0.006 (-14.63%) | 25,000 |
19 Jun 2019 | USD | 0.031 | 0.041 | 0.031 | 0.041 | 0.041 | +0.002 (+5.13%) | 3,300 |
18 Jun 2019 | USD | 0.039 | 0.04 | 0.039 | 0.039 | 0.039 | -0.001 (-2.50%) | 32,800 |
17 Jun 2019 | USD | 0.041 | 0.041 | 0.04 | 0.04 | 0.04 | -0.001 (-2.44%) | 44,000 |
14 Jun 2019 | USD | 0.049 | 0.049 | 0.041 | 0.041 | 0.041 | -0.002 (-4.65%) | 116,500 |
13 Jun 2019 | USD | 0.046 | 0.047 | 0.043 | 0.043 | 0.043 | -0.003 (-6.52%) | 180,800 |
12 Jun 2019 | USD | 0.048 | 0.048 | 0.039 | 0.046 | 0.046 | -0.001 (-2.13%) | 18,200 |
11 Jun 2019 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | +0.002 (+4.44%) | 106,000 |
10 Jun 2019 | USD | 0.042 | 0.045 | 0.042 | 0.045 | 0.045 | +0.003 (+7.14%) | 30,000 |
7 Jun 2019 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 0.041 | 0.042 | 0.039 | 0.042 | 0.042 | +0.001 (+2.44%) | 16,000 |
5 Jun 2019 | USD | 0.039 | 0.041 | 0.039 | 0.041 | 0.041 | +0.001 (+2.50%) | 12,000 |
4 Jun 2019 | USD | 0.039 | 0.04 | 0.039 | 0.04 | 0.04 | 0.0 (0.0%) | 70,000 |
3 Jun 2019 | USD | 0.04 | 0.04 | 0.039 | 0.04 | 0.04 | +0.003 (+8.11%) | 71,000 |
31 May 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0.0 (0.0%) | 0 |
30 May 2019 | USD | 0.038 | 0.038 | 0.03 | 0.037 | 0.037 | -0.005 (-11.90%) | 43,400 |
29 May 2019 | USD | 0.04 | 0.042 | 0.031 | 0.042 | 0.042 | -0.008 (-16%) | 15,100 |
28 May 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |