Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 0.0204 | 0.0221 | 0.0186 | 0.022 | 0.022 | +0.002 (+7.84%) | 343,855 |
27 Jun 2019 | USD | 0.0188 | 0.0207 | 0.0188 | 0.0204 | 0.0204 | +0.002 (+9.68%) | 71,230 |
26 Jun 2019 | USD | 0.0173 | 0.0186 | 0.017 | 0.0186 | 0.0186 | 0.0 (0.0%) | 1,201,076 |
25 Jun 2019 | USD | 0.0187 | 0.0188 | 0.018 | 0.0186 | 0.0186 | -0 (-2.11%) | 170,000 |
24 Jun 2019 | USD | 0.0191 | 0.0191 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 54,000 |
21 Jun 2019 | USD | 0.0188 | 0.019 | 0.0179 | 0.019 | 0.019 | +0 (+1.60%) | 338,033 |
20 Jun 2019 | USD | 0.019 | 0.02 | 0.017 | 0.0187 | 0.0187 | -0.001 (-5.56%) | 796,937 |
19 Jun 2019 | USD | 0.0177 | 0.0198 | 0.0177 | 0.0198 | 0.0198 | +0 (+1.02%) | 174,030 |
18 Jun 2019 | USD | 0.0178 | 0.0196 | 0.0178 | 0.0196 | 0.0196 | +0 (+2.08%) | 13,700 |
17 Jun 2019 | USD | 0.0206 | 0.0209 | 0.0171 | 0.0192 | 0.0192 | -0.001 (-4.00%) | 2,105,616 |
14 Jun 2019 | USD | 0.0209 | 0.0209 | 0.0171 | 0.02 | 0.02 | -0 (-1.48%) | 2,967,160 |
13 Jun 2019 | USD | 0.0205 | 0.0205 | 0.0184 | 0.0203 | 0.0203 | -0 (-0.98%) | 2,187,497 |
12 Jun 2019 | USD | 0.0191 | 0.0205 | 0.018 | 0.0205 | 0.0205 | -0 (-1.44%) | 808,508 |
11 Jun 2019 | USD | 0.02 | 0.0215 | 0.0189 | 0.0208 | 0.0208 | -0.002 (-6.73%) | 1,020,789 |
10 Jun 2019 | USD | 0.025 | 0.025 | 0.02 | 0.0223 | 0.0223 | -0.001 (-3.04%) | 1,601,884 |
7 Jun 2019 | USD | 0.024 | 0.025 | 0.021 | 0.023 | 0.023 | -0.001 (-4.17%) | 247,437 |
6 Jun 2019 | USD | 0.025 | 0.025 | 0.0235 | 0.024 | 0.024 | -0.001 (-2.04%) | 161,963 |
5 Jun 2019 | USD | 0.0225 | 0.0245 | 0.022 | 0.0245 | 0.0245 | +0.002 (+8.89%) | 449,255 |
4 Jun 2019 | USD | 0.0239 | 0.0241 | 0.0203 | 0.0225 | 0.0225 | -0.001 (-5.06%) | 1,023,586 |
3 Jun 2019 | USD | 0.0239 | 0.0239 | 0.022 | 0.0237 | 0.0237 | +0.001 (+5.33%) | 64,274 |
31 May 2019 | USD | 0.0213 | 0.0225 | 0.0205 | 0.0225 | 0.0225 | 0.0 (0.0%) | 35,200 |
30 May 2019 | USD | 0.0229 | 0.0229 | 0.0211 | 0.0225 | 0.0225 | +0 (+0.45%) | 90,956 |
29 May 2019 | USD | 0.02 | 0.0225 | 0.02 | 0.0224 | 0.0224 | -0.001 (-2.18%) | 253,803 |
28 May 2019 | USD | 0.0211 | 0.023 | 0.0202 | 0.0229 | 0.0229 | +0 (+1.78%) | 204,700 |
27 May 2019 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0201 | 0.0227 | 0.02 | 0.0225 | 0.0225 | +0.003 (+12.50%) | 134,530 |
23 May 2019 | USD | 0.027 | 0.027 | 0.0189 | 0.02 | 0.02 | -0.01 (-33.11%) | 1,985,637 |
22 May 2019 | USD | 0.0223 | 0.0309 | 0.0223 | 0.0299 | 0.0299 | -0.002 (-5.68%) | 302,106 |
21 May 2019 | USD | 0.0288 | 0.0317 | 0.0256 | 0.0317 | 0.0317 | +0.004 (+13.21%) | 106,723 |
20 May 2019 | USD | 0.0272 | 0.0284 | 0.0272 | 0.028 | 0.028 | -0.001 (-2.78%) | 83,402 |