Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.074 | 0.087 | 0.072 | 0.087 | 0.087 | +0.017 (+24.29%) | 30,859 |
3 Oct 2019 | USD | 0.07 | 0.072 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 14,338 |
2 Oct 2019 | USD | 0.0896 | 0.0896 | 0.07 | 0.07 | 0.07 | +0.008 (+12.72%) | 51,100 |
1 Oct 2019 | USD | 0.095 | 0.095 | 0.0621 | 0.0621 | 0.0621 | -0.032 (-33.94%) | 28,512 |
30 Sep 2019 | USD | 0.094 | 0.094 | 0.069 | 0.094 | 0.094 | +0.019 (+25.33%) | 24,000 |
27 Sep 2019 | USD | 0.072 | 0.075 | 0.072 | 0.075 | 0.075 | +0.007 (+10.29%) | 22,499 |
26 Sep 2019 | USD | 0.067 | 0.068 | 0.067 | 0.068 | 0.068 | -0.002 (-2.86%) | 11,500 |
25 Sep 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.004 (+6.54%) | 10,000 |
24 Sep 2019 | USD | 0.08 | 0.08 | 0.0657 | 0.0657 | 0.0657 | -0.018 (-21.69%) | 11,500 |
23 Sep 2019 | USD | 0.07 | 0.0839 | 0.07 | 0.0839 | 0.0839 | +0.015 (+21.07%) | 15,355 |
20 Sep 2019 | USD | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.07 | 0.07 | 0.0693 | 0.0693 | 0.0693 | -0.001 (-1.00%) | 14,000 |
18 Sep 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.0875 | 0.0904 | 0.07 | 0.07 | 0.07 | -0.017 (-19.91%) | 29,100 |
16 Sep 2019 | USD | 0.0752 | 0.0885 | 0.0752 | 0.0874 | 0.0874 | +0.011 (+15%) | 6,950 |
13 Sep 2019 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | -0.025 (-24.38%) | 15,550 |
12 Sep 2019 | USD | 0.0883 | 0.1005 | 0.0879 | 0.1005 | 0.1005 | +0.002 (+1.52%) | 18,537 |
11 Sep 2019 | USD | 0.08 | 0.1 | 0.08 | 0.099 | 0.099 | +0.019 (+23.75%) | 21,500 |
10 Sep 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 17,500 |
9 Sep 2019 | USD | 0.1015 | 0.1015 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 13,000 |
6 Sep 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.018 (-18.37%) | 23,500 |
5 Sep 2019 | USD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | +0.021 (+27.27%) | 3,000 |
4 Sep 2019 | USD | 0.08 | 0.08 | 0.077 | 0.077 | 0.077 | +0.002 (+2.67%) | 37,370 |
3 Sep 2019 | USD | 0.0998 | 0.0998 | 0.075 | 0.075 | 0.075 | -0.021 (-21.88%) | 14,101 |
2 Sep 2019 | USD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.07 | 0.104 | 0.063 | 0.096 | 0.096 | +0.026 (+37.14%) | 290,541 |
29 Aug 2019 | USD | 0.0601 | 0.07 | 0.0601 | 0.07 | 0.07 | +0.009 (+15.13%) | 31,810 |
28 Aug 2019 | USD | 0.0785 | 0.0785 | 0.0608 | 0.0608 | 0.0608 | +0.003 (+4.83%) | 8,000 |
27 Aug 2019 | USD | 0.0852 | 0.0852 | 0.058 | 0.058 | 0.058 | -0.039 (-40.14%) | 2,012 |
26 Aug 2019 | USD | 0.0815 | 0.0969 | 0.065 | 0.0969 | 0.0969 | +0.033 (+52.36%) | 58,880 |