Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 0.0189 | 0.0222 | 0.0162 | 0.0206 | 0.0206 | +0.002 (+10.75%) | 354,778 |
4 Jul 2019 | USD | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0222 | 0.0222 | 0.0176 | 0.0186 | 0.0186 | +0.001 (+6.29%) | 250,650 |
2 Jul 2019 | USD | 0.025 | 0.025 | 0.0175 | 0.0175 | 0.0175 | -0.003 (-12.50%) | 352,668 |
1 Jul 2019 | USD | 0.0249 | 0.0249 | 0.0178 | 0.02 | 0.02 | -0.004 (-16.32%) | 411,484 |
28 Jun 2019 | USD | 0.02 | 0.0239 | 0.018 | 0.0239 | 0.0239 | +0.007 (+43.98%) | 177,652 |
27 Jun 2019 | USD | 0.0201 | 0.0215 | 0.0166 | 0.0166 | 0.0166 | -0.006 (-26.22%) | 221,873 |
26 Jun 2019 | USD | 0.0229 | 0.025 | 0.0202 | 0.0225 | 0.0225 | +0.003 (+12.50%) | 354,472 |
25 Jun 2019 | USD | 0.0214 | 0.0214 | 0.0161 | 0.02 | 0.02 | -0.001 (-6.54%) | 62,940 |
24 Jun 2019 | USD | 0.0221 | 0.0221 | 0.0163 | 0.0214 | 0.0214 | +0.001 (+6.47%) | 181,841 |
21 Jun 2019 | USD | 0.0227 | 0.0227 | 0.0201 | 0.0201 | 0.0201 | -0.003 (-11.45%) | 112,818 |
20 Jun 2019 | USD | 0.0219 | 0.0227 | 0.02 | 0.0227 | 0.0227 | +0.001 (+5.58%) | 307,288 |
19 Jun 2019 | USD | 0.0211 | 0.0232 | 0.019 | 0.0215 | 0.0215 | +0.003 (+13.16%) | 93,150 |
18 Jun 2019 | USD | 0.02 | 0.02 | 0.019 | 0.019 | 0.019 | -0.004 (-18.80%) | 681,555 |
17 Jun 2019 | USD | 0.0113 | 0.025 | 0.0113 | 0.0234 | 0.0234 | +0.002 (+11.43%) | 489,763 |
14 Jun 2019 | USD | 0.0215 | 0.0259 | 0.021 | 0.021 | 0.021 | -0.001 (-3.67%) | 357,000 |
13 Jun 2019 | USD | 0.0218 | 0.0229 | 0.0218 | 0.0218 | 0.0218 | -0.001 (-3.11%) | 128,366 |
12 Jun 2019 | USD | 0.0237 | 0.0237 | 0.0211 | 0.0225 | 0.0225 | -0.001 (-5.06%) | 299,300 |
11 Jun 2019 | USD | 0.0279 | 0.0279 | 0.0236 | 0.0237 | 0.0237 | -0.001 (-2.07%) | 135,882 |
10 Jun 2019 | USD | 0.0255 | 0.027 | 0.0239 | 0.0242 | 0.0242 | +0 (+1.26%) | 672,877 |
7 Jun 2019 | USD | 0.0219 | 0.024 | 0.0219 | 0.0239 | 0.0239 | -0 (-0.42%) | 423,217 |
6 Jun 2019 | USD | 0.025 | 0.0259 | 0.0219 | 0.024 | 0.024 | +0.001 (+4.35%) | 280,017 |
5 Jun 2019 | USD | 0.023 | 0.0238 | 0.022 | 0.023 | 0.023 | +0 (+0.44%) | 192,062 |
4 Jun 2019 | USD | 0.0287 | 0.0287 | 0.0223 | 0.0229 | 0.0229 | +0.001 (+4.09%) | 375,267 |
3 Jun 2019 | USD | 0.0226 | 0.025 | 0.0218 | 0.022 | 0.022 | -0.003 (-12%) | 393,549 |
31 May 2019 | USD | 0.033 | 0.033 | 0.0221 | 0.025 | 0.025 | -0.005 (-16.67%) | 511,485 |
30 May 2019 | USD | 0.0329 | 0.0329 | 0.0277 | 0.03 | 0.03 | +0.001 (+4.17%) | 262,700 |
29 May 2019 | USD | 0.0329 | 0.0329 | 0.025 | 0.0288 | 0.0288 | +0.002 (+6.67%) | 229,001 |
28 May 2019 | USD | 0.0291 | 0.033 | 0.0245 | 0.027 | 0.027 | +0.003 (+10.20%) | 630,811 |
27 May 2019 | USD | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0 (0.0%) | 0 |