Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.04 | 0.13 | 0.04 | 0.1295 | 0.1295 | +0.086 (+194.32%) | 15,879 |
30 Sep 2019 | USD | 0.0425 | 0.045 | 0.0425 | 0.044 | 0.044 | -0.001 (-2.22%) | 70,550 |
27 Sep 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 67,495 |
26 Sep 2019 | USD | 0.045 | 0.045 | 0.03 | 0.045 | 0.045 | +0.001 (+2.27%) | 33,886 |
25 Sep 2019 | USD | 0.045 | 0.045 | 0.03 | 0.044 | 0.044 | -0 (-0.45%) | 30,400 |
24 Sep 2019 | USD | 0.045 | 0.045 | 0.0442 | 0.0442 | 0.0442 | -0.001 (-1.78%) | 5,800 |
23 Sep 2019 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | +0.005 (+12.50%) | 79,800 |
20 Sep 2019 | USD | 0.045 | 0.05 | 0.04 | 0.04 | 0.04 | -0.01 (-20%) | 14,200 |
19 Sep 2019 | USD | 0.05 | 0.05 | 0.048 | 0.05 | 0.05 | +0.001 (+2.04%) | 39,000 |
18 Sep 2019 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | +0.001 (+2.08%) | 8,224 |
17 Sep 2019 | USD | 0.05 | 0.05 | 0.04 | 0.048 | 0.048 | -0.002 (-4%) | 21,750 |
16 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 1,500 |
12 Sep 2019 | USD | 0.0501 | 0.0501 | 0.0421 | 0.05 | 0.05 | -0 (-0.20%) | 163,264 |
11 Sep 2019 | USD | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0 (0.0%) | 500 |
10 Sep 2019 | USD | 0.07 | 0.07 | 0.0501 | 0.0501 | 0.0501 | -0.009 (-15.08%) | 1,600 |
9 Sep 2019 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.011 (-15.71%) | 40,000 |
6 Sep 2019 | USD | 0.0501 | 0.07 | 0.0501 | 0.07 | 0.07 | +0.02 (+39.72%) | 30,500 |
5 Sep 2019 | USD | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | -0.008 (-13.62%) | 3,500 |
4 Sep 2019 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.06 | 0.06 | 0.058 | 0.058 | 0.058 | -0.012 (-17.14%) | 20,000 |
2 Sep 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.01 (+16.67%) | 750 |
29 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 60,880 |
27 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 10,000 |
26 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.051 | 0.06 | 0.051 | 0.06 | 0.06 | -0.02 (-25%) | 600 |
21 Aug 2019 | USD | 0.125 | 0.125 | 0.08 | 0.08 | 0.08 | -0.006 (-7.51%) | 1,500 |