Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 0.05 | 0.05 | 0.045 | 0.045 | 0.045 | -0.005 (-10%) | 129,000 |
19 Sep 2019 | USD | 0.05 | 0.055 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 915,600 |
18 Sep 2019 | USD | 0.045 | 0.05 | 0.04 | 0.05 | 0.05 | +0.005 (+11.11%) | 193,445 |
17 Sep 2019 | USD | 0.045 | 0.045 | 0.04 | 0.045 | 0.045 | +0.005 (+12.50%) | 423,544 |
16 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 184,000 |
13 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 113,600 |
12 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 4,000 |
11 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 5,000 |
10 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 685,000 |
9 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 409,500 |
6 Sep 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 170,500 |
5 Sep 2019 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 316,000 |
4 Sep 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 47,000 |
3 Sep 2019 | USD | 0.035 | 0.05 | 0.035 | 0.045 | 0.045 | +0.01 (+28.57%) | 2,029,500 |
2 Sep 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.005 (+16.67%) | 181,000 |
29 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 58,000 |
28 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 36,750 |
27 Aug 2019 | USD | 0.035 | 0.035 | 0.03 | 0.035 | 0.035 | 0.0 (0.0%) | 324,000 |
26 Aug 2019 | USD | 0.04 | 0.04 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 139,000 |
23 Aug 2019 | USD | 0.035 | 0.04 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 399,750 |
22 Aug 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.67%) | 22,000 |
21 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 78,000 |
20 Aug 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.67%) | 15,000 |
16 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 100,000 |
15 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 99,000 |