Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 0.029 | 0.031 | 0.029 | 0.0305 | 0.0305 | +0.001 (+1.67%) | 137,898 |
27 Sep 2019 | USD | 0.028 | 0.03 | 0.0245 | 0.03 | 0.03 | +0.001 (+3.45%) | 307,588 |
26 Sep 2019 | USD | 0.025 | 0.029 | 0.025 | 0.029 | 0.029 | 0.0 (0.0%) | 40,000 |
25 Sep 2019 | USD | 0.028 | 0.029 | 0.022 | 0.029 | 0.029 | +0.003 (+12.84%) | 142,014 |
24 Sep 2019 | USD | 0.0274 | 0.0275 | 0.024 | 0.0257 | 0.0257 | +0.004 (+16.82%) | 19,982 |
23 Sep 2019 | USD | 0.0243 | 0.028 | 0.02 | 0.022 | 0.022 | -0.005 (-20%) | 272,407 |
20 Sep 2019 | USD | 0.025 | 0.028 | 0.0243 | 0.0275 | 0.0275 | +0.002 (+5.77%) | 426,489 |
19 Sep 2019 | USD | 0.024 | 0.026 | 0.024 | 0.026 | 0.026 | +0.002 (+8.33%) | 110,394 |
18 Sep 2019 | USD | 0.0205 | 0.03 | 0.0205 | 0.024 | 0.024 | -0.001 (-4%) | 112,000 |
17 Sep 2019 | USD | 0.025 | 0.03 | 0.024 | 0.025 | 0.025 | -0.005 (-15.54%) | 75,460 |
16 Sep 2019 | USD | 0.0249 | 0.0296 | 0.0249 | 0.0296 | 0.0296 | +0.005 (+18.88%) | 111,000 |
13 Sep 2019 | USD | 0.028 | 0.028 | 0.0212 | 0.0249 | 0.0249 | -0.003 (-11.07%) | 221,900 |
12 Sep 2019 | USD | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | +0.001 (+3.70%) | 10,566 |
11 Sep 2019 | USD | 0.0248 | 0.029 | 0.0248 | 0.027 | 0.027 | -0.002 (-6.90%) | 147,708 |
10 Sep 2019 | USD | 0.0289 | 0.029 | 0.0241 | 0.029 | 0.029 | 0.0 (0.0%) | 111,000 |
9 Sep 2019 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 20,551 |
6 Sep 2019 | USD | 0.0236 | 0.029 | 0.0192 | 0.029 | 0.029 | +0.003 (+11.54%) | 63,328 |
5 Sep 2019 | USD | 0.03 | 0.03 | 0.022 | 0.026 | 0.026 | +0 (+1.17%) | 21,211 |
4 Sep 2019 | USD | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0278 | 0.0399 | 0.0242 | 0.0257 | 0.0257 | +0.001 (+5.76%) | 220,621 |
2 Sep 2019 | USD | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.027 | 0.03 | 0.0243 | 0.0243 | 0.0243 | -0.001 (-2.80%) | 71,375 |
29 Aug 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | -0.001 (-3.85%) | 10,000 |
28 Aug 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | -0.004 (-13.33%) | 50,000 |
27 Aug 2019 | USD | 0.026 | 0.03 | 0.0231 | 0.03 | 0.03 | +0.004 (+15.38%) | 286,610 |
26 Aug 2019 | USD | 0.026 | 0.026 | 0.025 | 0.026 | 0.026 | -0.004 (-13.04%) | 374,572 |
23 Aug 2019 | USD | 0.0299 | 0.0299 | 0.024 | 0.0299 | 0.0299 | +0.004 (+13.69%) | 51,091 |
22 Aug 2019 | USD | 0.0276 | 0.028 | 0.0263 | 0.0263 | 0.0263 | -0.002 (-6.07%) | 79,000 |
21 Aug 2019 | USD | 0.025 | 0.0375 | 0.025 | 0.028 | 0.028 | -0.005 (-14.63%) | 183,381 |
20 Aug 2019 | USD | 0.033 | 0.035 | 0.0245 | 0.0328 | 0.0328 | -0.002 (-5.48%) | 597,936 |