Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.015 (-18.75%) | 1,500 |
27 May 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.085 | 0.085 | 0.065 | 0.08 | 0.08 | +0.005 (+6.67%) | 13,300 |
23 May 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.0855 | 0.09 | 0.075 | 0.075 | 0.075 | -0.02 (-21.05%) | 13,550 |
21 May 2019 | USD | 0.1 | 0.105 | 0.085 | 0.095 | 0.095 | +0.001 (+1.06%) | 24,844 |
20 May 2019 | USD | 0.09 | 0.108 | 0.085 | 0.094 | 0.094 | -0.016 (-14.55%) | 33,594 |
17 May 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.01 (+10%) | 1,051 |
15 May 2019 | USD | 0.101 | 0.1016 | 0.0906 | 0.1 | 0.1 | -0.002 (-1.48%) | 134,452 |
14 May 2019 | USD | 0.1011 | 0.1098 | 0.101 | 0.1015 | 0.1015 | -0.008 (-7.56%) | 55,480 |
13 May 2019 | USD | 0.1102 | 0.1102 | 0.1 | 0.1098 | 0.1098 | -0.01 (-8.50%) | 63,610 |
10 May 2019 | USD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 16,620 |
9 May 2019 | USD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 10,100 |
8 May 2019 | USD | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.003 (-2.52%) | 10,250 |
7 May 2019 | USD | 0.1155 | 0.1231 | 0.1155 | 0.1231 | 0.1231 | -0.017 (-12.07%) | 25,830 |
6 May 2019 | USD | 0.1228 | 0.14 | 0.1212 | 0.14 | 0.14 | +0.01 (+7.69%) | 11,600 |
3 May 2019 | USD | 0.13 | 0.13 | 0.1211 | 0.13 | 0.13 | +0.009 (+7.35%) | 31,737 |
2 May 2019 | USD | 0.1228 | 0.1228 | 0.1211 | 0.1211 | 0.1211 | -0.028 (-18.72%) | 15,237 |
1 May 2019 | USD | 0.126 | 0.149 | 0.1229 | 0.149 | 0.149 | +0.009 (+6.43%) | 26,830 |
30 Apr 2019 | USD | 0.1251 | 0.14 | 0.1228 | 0.14 | 0.14 | +0.01 (+7.69%) | 30,870 |
29 Apr 2019 | USD | 0.125 | 0.1301 | 0.125 | 0.13 | 0.13 | -0.01 (-7.14%) | 15,310 |
26 Apr 2019 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.006 (-4.11%) | 5,600 |
25 Apr 2019 | USD | 0.1212 | 0.146 | 0.1212 | 0.146 | 0.146 | -0.003 (-2.01%) | 60,725 |
24 Apr 2019 | USD | 0.149 | 0.149 | 0.13 | 0.149 | 0.149 | +0.009 (+6.43%) | 36,572 |
23 Apr 2019 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.009 (+6.79%) | 12,600 |
22 Apr 2019 | USD | 0.15 | 0.15 | 0.1311 | 0.1311 | 0.1311 | -0.001 (-0.83%) | 14,325 |
19 Apr 2019 | USD | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.1322 | 0.153 | 0.1322 | 0.1322 | 0.1322 | -0.018 (-11.87%) | 21,510 |
17 Apr 2019 | USD | 0.15 | 0.15 | 0.135 | 0.15 | 0.15 | -0.003 (-1.96%) | 34,700 |