Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.028 | 0.0288 | 0.0256 | 0.0288 | 0.0288 | +0.003 (+9.92%) | 30,830 |
16 May 2019 | USD | 0.0314 | 0.0314 | 0.0247 | 0.0262 | 0.0262 | -0.004 (-12.67%) | 256,872 |
15 May 2019 | USD | 0.0222 | 0.0318 | 0.0222 | 0.03 | 0.03 | +0.005 (+20.48%) | 467,283 |
14 May 2019 | USD | 0.0222 | 0.0249 | 0.0222 | 0.0249 | 0.0249 | 0.0 (0.0%) | 87,253 |
13 May 2019 | USD | 0.0269 | 0.0269 | 0.0231 | 0.0249 | 0.0249 | -0.002 (-7.43%) | 155,294 |
10 May 2019 | USD | 0.0261 | 0.027 | 0.0234 | 0.0269 | 0.0269 | -0 (-0.37%) | 277,000 |
9 May 2019 | USD | 0.0269 | 0.027 | 0.0246 | 0.027 | 0.027 | +0.002 (+6.30%) | 271,372 |
8 May 2019 | USD | 0.02 | 0.0269 | 0.02 | 0.0254 | 0.0254 | +0 (+1.60%) | 194,575 |
7 May 2019 | USD | 0.0242 | 0.025 | 0.0228 | 0.025 | 0.025 | +0.001 (+4.60%) | 500,923 |
6 May 2019 | USD | 0.025 | 0.025 | 0.0239 | 0.0239 | 0.0239 | -0.001 (-4.02%) | 70,598 |
3 May 2019 | USD | 0.021 | 0.025 | 0.021 | 0.0249 | 0.0249 | +0.003 (+15.81%) | 321,134 |
2 May 2019 | USD | 0.021 | 0.0215 | 0.0174 | 0.0215 | 0.0215 | +0.001 (+2.38%) | 421,532 |
1 May 2019 | USD | 0.0171 | 0.021 | 0.017 | 0.021 | 0.021 | +0.003 (+14.13%) | 301,838 |
30 Apr 2019 | USD | 0.0199 | 0.0221 | 0.0171 | 0.0184 | 0.0184 | +0.001 (+2.79%) | 342,164 |
29 Apr 2019 | USD | 0.019 | 0.019 | 0.0176 | 0.0179 | 0.0179 | -0.001 (-5.79%) | 520,454 |
26 Apr 2019 | USD | 0.019 | 0.019 | 0.0185 | 0.019 | 0.019 | 0.0 (0.0%) | 577,679 |
25 Apr 2019 | USD | 0.019 | 0.0194 | 0.0185 | 0.019 | 0.019 | 0.0 (0.0%) | 227,437 |
24 Apr 2019 | USD | 0.019 | 0.02 | 0.0189 | 0.019 | 0.019 | -0.001 (-4.04%) | 1,627,335 |
23 Apr 2019 | USD | 0.022 | 0.022 | 0.019 | 0.0198 | 0.0198 | -0.001 (-5.71%) | 1,417,678 |
22 Apr 2019 | USD | 0.023 | 0.023 | 0.02 | 0.021 | 0.021 | -0.001 (-4.55%) | 2,900,550 |
19 Apr 2019 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.023 | 0.023 | 0.02 | 0.022 | 0.022 | -0.002 (-7.56%) | 2,012,301 |
17 Apr 2019 | USD | 0.024 | 0.024 | 0.0215 | 0.0238 | 0.0238 | -0.001 (-4.42%) | 3,024,817 |
16 Apr 2019 | USD | 0.0254 | 0.0255 | 0.0231 | 0.0249 | 0.0249 | -0.001 (-4.23%) | 42,467 |
15 Apr 2019 | USD | 0.0243 | 0.0265 | 0.024 | 0.026 | 0.026 | -0.001 (-3.70%) | 82,545 |
12 Apr 2019 | USD | 0.0354 | 0.036 | 0.024 | 0.027 | 0.027 | -0.007 (-20.35%) | 788,289 |
11 Apr 2019 | USD | 0.0215 | 0.0379 | 0.0215 | 0.0339 | 0.0339 | +0.011 (+48.03%) | 1,640,593 |
10 Apr 2019 | USD | 0.0225 | 0.0229 | 0.0213 | 0.0229 | 0.0229 | +0 (+1.78%) | 159,841 |
9 Apr 2019 | USD | 0.0205 | 0.0229 | 0.02 | 0.0225 | 0.0225 | +0.001 (+4.65%) | 498,480 |
8 Apr 2019 | USD | 0.0215 | 0.022 | 0.02 | 0.0215 | 0.0215 | +0.001 (+2.38%) | 992,921 |