Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.0282 | 0.0316 | 0.0276 | 0.0276 | 1.38 | -0.005 (-14.81%) | 1,500 |
3 Oct 2019 | USD | 0.0281 | 0.0324 | 0.0281 | 0.0324 | 1.62 | -0.006 (-15.40%) | 16,300 |
2 Oct 2019 | USD | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 1.915 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 1.915 | +0.002 (+4.36%) | 1,300 |
30 Sep 2019 | USD | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 1.835 | 0.0 (0.0%) | 0 |
27 Sep 2019 | USD | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 1.835 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.0339 | 0.0367 | 0.0339 | 0.0367 | 1.835 | +0.009 (+30.14%) | 2,500 |
25 Sep 2019 | USD | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 1.41 | -0.012 (-29.15%) | 400 |
24 Sep 2019 | USD | 0.0403 | 0.0403 | 0.0289 | 0.0398 | 1.99 | -0.003 (-6.79%) | 3,100 |
23 Sep 2019 | USD | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 2.135 | +0.003 (+7.29%) | 3,500 |
20 Sep 2019 | USD | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 1.99 | +0.001 (+3.65%) | 1,000 |
19 Sep 2019 | USD | 0.0399 | 0.0399 | 0.0384 | 0.0384 | 1.92 | +0.007 (+22.68%) | 40,000 |
18 Sep 2019 | USD | 0.036 | 0.036 | 0.0313 | 0.0313 | 1.565 | -0.007 (-18.70%) | 2,600 |
17 Sep 2019 | USD | 0.0408 | 0.0408 | 0.037 | 0.0385 | 1.925 | -0.004 (-10.47%) | 73,379 |
16 Sep 2019 | USD | 0.0367 | 0.043 | 0.035 | 0.043 | 2.15 | +0.008 (+22.86%) | 161,000 |
13 Sep 2019 | USD | 0.035 | 0.035 | 0.032 | 0.035 | 1.75 | +0.001 (+2.94%) | 27,969 |
12 Sep 2019 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 1.7 | 0.0 (0.0%) | 6,951 |
11 Sep 2019 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 1.7 | +0.002 (+6.25%) | 10,000 |
10 Sep 2019 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 1.6 | -0.002 (-5.88%) | 250 |
9 Sep 2019 | USD | 0.028 | 0.034 | 0.028 | 0.034 | 1.7 | +0.003 (+10.03%) | 86,600 |
6 Sep 2019 | USD | 0.034 | 0.034 | 0.0309 | 0.0309 | 1.545 | -0.003 (-9.65%) | 11,300 |
5 Sep 2019 | USD | 0.0323 | 0.0342 | 0.03 | 0.0342 | 1.71 | -0.002 (-4.20%) | 7,085 |
4 Sep 2019 | USD | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1.785 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1.785 | 0.0 (0.0%) | 0 |
2 Sep 2019 | USD | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1.785 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1.785 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.03 | 0.0357 | 0.03 | 0.0357 | 1.785 | +0.006 (+21.84%) | 23,000 |
28 Aug 2019 | USD | 0.03 | 0.03 | 0.0277 | 0.0293 | 1.465 | -0.006 (-17.93%) | 33,000 |
27 Aug 2019 | USD | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1.785 | -0 (-0.28%) | 100 |
26 Aug 2019 | USD | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 1.79 | 0.0 (0.0%) | 0 |