Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.004 (+14.50%) | 10,000 |
21 Aug 2019 | USD | 0.036 | 0.036 | 0.0262 | 0.0262 | 0.0262 | -0.01 (-27.22%) | 75,722 |
20 Aug 2019 | USD | 0.0339 | 0.0377 | 0.0319 | 0.036 | 0.036 | -0.002 (-4%) | 30,500 |
19 Aug 2019 | USD | 0.0378 | 0.0378 | 0.0375 | 0.0375 | 0.0375 | +0.009 (+31.58%) | 68,666 |
16 Aug 2019 | USD | 0.0211 | 0.0285 | 0.0211 | 0.0285 | 0.0285 | +0.002 (+9.20%) | 1,300 |
15 Aug 2019 | USD | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.0251 | 0.0261 | 0.0251 | 0.0261 | 0.0261 | -0.001 (-5.09%) | 3,777 |
13 Aug 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | -0.011 (-27.63%) | 46,417 |
9 Aug 2019 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0.0 (0.0%) | 0 |
7 Aug 2019 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | -0.001 (-2.31%) | 2,777 |
6 Aug 2019 | USD | 0.038 | 0.0389 | 0.036 | 0.0389 | 0.0389 | +0.011 (+41.97%) | 73,370 |
5 Aug 2019 | USD | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.04 | 0.04 | 0.0274 | 0.0274 | 0.0274 | -0.013 (-31.50%) | 2,475 |
30 Jul 2019 | USD | 0.037 | 0.04 | 0.029 | 0.04 | 0.04 | +0.002 (+4.71%) | 28,000 |
29 Jul 2019 | USD | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | -0.003 (-6.83%) | 300 |
26 Jul 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 0.04 | 0.041 | 0.04 | 0.041 | 0.041 | +0.001 (+1.99%) | 256,218 |
23 Jul 2019 | USD | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.0439 | 0.0439 | 0.0402 | 0.0402 | 0.0402 | +0.007 (+21.82%) | 550,000 |
19 Jul 2019 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.0366 | 0.0366 | 0.033 | 0.033 | 0.033 | -0.013 (-28.57%) | 15,000 |
17 Jul 2019 | USD | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0 (0.0%) | 0 |
16 Jul 2019 | USD | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | -0.002 (-3.75%) | 1,000 |
15 Jul 2019 | USD | 0.046 | 0.048 | 0.033 | 0.048 | 0.048 | 0.0 (0.0%) | 16,359 |
12 Jul 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |