Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 0.09 | 0.09 | 0.0694 | 0.0694 | 0.2082 | -0.006 (-7.47%) | 13,000 |
28 Jun 2019 | USD | 0.079 | 0.082 | 0.075 | 0.075 | 0.225 | -0.003 (-3.85%) | 10,342 |
27 Jun 2019 | USD | 0.0715 | 0.085 | 0.0713 | 0.078 | 0.234 | -0.017 (-17.72%) | 19,390 |
26 Jun 2019 | USD | 0.0569 | 0.0948 | 0.0569 | 0.0948 | 0.2844 | +0.035 (+59.06%) | 64,807 |
25 Jun 2019 | USD | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.1788 | -0.009 (-13.62%) | 2,000 |
24 Jun 2019 | USD | 0.0526 | 0.07 | 0.0526 | 0.069 | 0.207 | +0.01 (+17.55%) | 24,200 |
21 Jun 2019 | USD | 0.0577 | 0.0616 | 0.0542 | 0.0587 | 0.1761 | -0.005 (-7.70%) | 10,000 |
20 Jun 2019 | USD | 0.0607 | 0.0665 | 0.0571 | 0.0636 | 0.1908 | +0.005 (+9.09%) | 17,410 |
19 Jun 2019 | USD | 0.07 | 0.07 | 0.0564 | 0.0583 | 0.1749 | -0.005 (-8.19%) | 37,322 |
18 Jun 2019 | USD | 0.062 | 0.0639 | 0.0587 | 0.0635 | 0.1905 | +0.002 (+2.42%) | 20,000 |
17 Jun 2019 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.186 | +0.003 (+4.38%) | 2,000 |
14 Jun 2019 | USD | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.1782 | -0.003 (-4.19%) | 3,200 |
13 Jun 2019 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.186 | -0.002 (-3.43%) | 1,000 |
12 Jun 2019 | USD | 0.07 | 0.07 | 0.0642 | 0.0642 | 0.1926 | -0.005 (-6.82%) | 5,300 |
11 Jun 2019 | USD | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.2067 | +0.003 (+4.08%) | 3,500 |
10 Jun 2019 | USD | 0.064 | 0.0662 | 0.0609 | 0.0662 | 0.1986 | +0.011 (+19.49%) | 25,902 |
7 Jun 2019 | USD | 0.06 | 0.06 | 0.0501 | 0.0554 | 0.1662 | +0 (+0.18%) | 8,994 |
6 Jun 2019 | USD | 0.057 | 0.06 | 0.05 | 0.0553 | 0.1659 | -0.006 (-9.34%) | 112,538 |
5 Jun 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.183 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 0.07 | 0.07 | 0.061 | 0.061 | 0.183 | -0.009 (-12.86%) | 8,820 |
3 Jun 2019 | USD | 0.088 | 0.088 | 0.0591 | 0.07 | 0.21 | +0.003 (+4.01%) | 57,428 |
31 May 2019 | USD | 0.0713 | 0.0718 | 0.0672 | 0.0673 | 0.2019 | +0.004 (+6.83%) | 60,000 |
30 May 2019 | USD | 0.0695 | 0.076 | 0.063 | 0.063 | 0.189 | -0.009 (-12.86%) | 66,700 |
29 May 2019 | USD | 0.072 | 0.0723 | 0.0601 | 0.0723 | 0.2169 | -0.002 (-2.82%) | 39,205 |
28 May 2019 | USD | 0.064 | 0.0744 | 0.0632 | 0.0744 | 0.2232 | -0.001 (-1.46%) | 47,570 |
27 May 2019 | USD | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.2265 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.08 | 0.08 | 0.064 | 0.0755 | 0.2265 | -0.004 (-5.62%) | 108,154 |
23 May 2019 | USD | 0.0864 | 0.089 | 0.072 | 0.08 | 0.24 | -0.011 (-11.70%) | 41,097 |
22 May 2019 | USD | 0.089 | 0.0907 | 0.0749 | 0.0906 | 0.2718 | +0.007 (+9.03%) | 128,938 |
21 May 2019 | USD | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.2493 | -0.005 (-5.68%) | 6,000 |