Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | USD | 0.07 | 0.085 | 0.0605 | 0.085 | 0.85 | +0.015 (+21.43%) | 206,813 |
21 Jun 2019 | USD | 0.0795 | 0.0795 | 0.07 | 0.07 | 0.7 | -0.01 (-12.50%) | 4,312 |
20 Jun 2019 | USD | 0.08 | 0.085 | 0.08 | 0.08 | 0.8 | +0.01 (+14.29%) | 16,900 |
19 Jun 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | -0.003 (-3.71%) | 55,100 |
18 Jun 2019 | USD | 0.06 | 0.0727 | 0.06 | 0.0727 | 0.727 | +0.017 (+29.82%) | 1,501 |
17 Jun 2019 | USD | 0.0705 | 0.0705 | 0.056 | 0.056 | 0.56 | -0.034 (-37.78%) | 75,000 |
14 Jun 2019 | USD | 0.07 | 0.09 | 0.07 | 0.09 | 0.9 | +0.018 (+25%) | 49,456 |
13 Jun 2019 | USD | 0.07 | 0.072 | 0.0695 | 0.072 | 0.72 | +0.002 (+2.86%) | 55,800 |
12 Jun 2019 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.7 | -0.001 (-1.41%) | 1,099 |
11 Jun 2019 | USD | 0.06 | 0.11 | 0.06 | 0.071 | 0.71 | +0 (+0.42%) | 131,272 |
10 Jun 2019 | USD | 0.0668 | 0.0707 | 0.055 | 0.0707 | 0.707 | -0.004 (-5.73%) | 169,633 |
7 Jun 2019 | USD | 0.085 | 0.085 | 0.075 | 0.075 | 0.75 | -0.01 (-11.66%) | 17,236 |
6 Jun 2019 | USD | 0.085 | 0.085 | 0.08 | 0.0849 | 0.849 | +0.01 (+13.20%) | 28,589 |
5 Jun 2019 | USD | 0.06 | 0.08 | 0.06 | 0.075 | 0.75 | +0.007 (+11.11%) | 155,793 |
4 Jun 2019 | USD | 0.075 | 0.075 | 0.0675 | 0.0675 | 0.675 | -0.003 (-3.57%) | 72,500 |
3 Jun 2019 | USD | 0.0625 | 0.07 | 0.0625 | 0.07 | 0.7 | +0.01 (+16.67%) | 66,701 |
31 May 2019 | USD | 0.061 | 0.074 | 0.053 | 0.06 | 0.6 | +0.002 (+2.56%) | 181,974 |
30 May 2019 | USD | 0.055 | 0.065 | 0.05 | 0.0585 | 0.585 | +0.004 (+6.36%) | 132,010 |
29 May 2019 | USD | 0.0654 | 0.07 | 0.05 | 0.055 | 0.55 | -0.017 (-23.61%) | 360,058 |
28 May 2019 | USD | 0.0715 | 0.0725 | 0.07 | 0.072 | 0.72 | -0.003 (-4%) | 71,945 |
27 May 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.75 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.085 | 0.085 | 0.0601 | 0.075 | 0.75 | -0.01 (-11.76%) | 230,999 |
23 May 2019 | USD | 0.085 | 0.09 | 0.08 | 0.085 | 0.85 | 0.0 (0.0%) | 189,977 |
22 May 2019 | USD | 0.095 | 0.1025 | 0.085 | 0.085 | 0.85 | -0.006 (-6.59%) | 123,646 |
21 May 2019 | USD | 0.1 | 0.11 | 0.091 | 0.091 | 0.91 | -0.007 (-7.14%) | 256,000 |
20 May 2019 | USD | 0.1 | 0.1044 | 0.098 | 0.098 | 0.98 | -0.001 (-0.51%) | 116,284 |
17 May 2019 | USD | 0.112 | 0.112 | 0.095 | 0.0985 | 0.985 | +0.004 (+3.68%) | 35,603 |
16 May 2019 | USD | 0.0949 | 0.11 | 0.0949 | 0.095 | 0.95 | +0.009 (+9.83%) | 107,482 |
15 May 2019 | USD | 0.119 | 0.119 | 0.0865 | 0.0865 | 0.865 | -0.004 (-3.89%) | 214,620 |
14 May 2019 | USD | 0.1025 | 0.12 | 0.085 | 0.09 | 0.9 | -0.008 (-8.16%) | 164,193 |