Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.069 | 0.07 | 0.05 | 0.05 | 0.05 | -0.019 (-28.06%) | 147,574 |
6 Dec 2018 | USD | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0 (0.0%) | 0 |
4 Dec 2018 | USD | 0.0699 | 0.0699 | 0.06 | 0.0695 | 0.0695 | -0.005 (-7.33%) | 12,550 |
3 Dec 2018 | USD | 0.075 | 0.08 | 0.0501 | 0.075 | 0.075 | 0.0 (0.0%) | 158,285 |
30 Nov 2018 | USD | 0.06 | 0.075 | 0.0597 | 0.075 | 0.075 | +0.019 (+33.93%) | 146,249 |
29 Nov 2018 | USD | 0.055 | 0.056 | 0.0545 | 0.056 | 0.056 | +0.006 (+12.00%) | 61,000 |
28 Nov 2018 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | -0.002 (-3.29%) | 60,800 |
27 Nov 2018 | USD | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | -0.003 (-6%) | 25,000 |
26 Nov 2018 | USD | 0.052 | 0.055 | 0.0517 | 0.055 | 0.055 | +0.005 (+9.56%) | 54,250 |
23 Nov 2018 | USD | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 0.0504 | 0.0504 | 0.0502 | 0.0502 | 0.0502 | -0.015 (-22.77%) | 15,000 |
19 Nov 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
16 Nov 2018 | USD | 0.06 | 0.065 | 0.059 | 0.065 | 0.065 | -0.005 (-7.14%) | 200,000 |
15 Nov 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
14 Nov 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
13 Nov 2018 | USD | 0.0553 | 0.07 | 0.0553 | 0.07 | 0.07 | +0.01 (+16.67%) | 100,000 |
12 Nov 2018 | USD | 0.069 | 0.075 | 0.05 | 0.06 | 0.06 | -0.009 (-13.04%) | 119,200 |
9 Nov 2018 | USD | 0.079 | 0.0795 | 0.069 | 0.069 | 0.069 | -0.009 (-11.54%) | 18,500 |
8 Nov 2018 | USD | 0.06 | 0.078 | 0.059 | 0.078 | 0.078 | +0.021 (+35.89%) | 91,920 |
7 Nov 2018 | USD | 0.055 | 0.0574 | 0.055 | 0.0574 | 0.0574 | +0.005 (+10.38%) | 73,000 |
6 Nov 2018 | USD | 0.05 | 0.052 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 95,499 |
5 Nov 2018 | USD | 0.045 | 0.052 | 0.045 | 0.052 | 0.052 | 0.0 (0.0%) | 12,450 |
2 Nov 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 0 |
1 Nov 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | +0 (+0.19%) | 35,000 |
31 Oct 2018 | USD | 0.055 | 0.055 | 0.0519 | 0.0519 | 0.0519 | -0.003 (-5.64%) | 11,000 |
30 Oct 2018 | USD | 0.055 | 0.055 | 0.0486 | 0.055 | 0.055 | 0.0 (0.0%) | 12,500 |
29 Oct 2018 | USD | 0.0586 | 0.0586 | 0.05 | 0.055 | 0.055 | +0.005 (+10%) | 19,716 |
26 Oct 2018 | USD | 0.0586 | 0.0586 | 0.05 | 0.05 | 0.05 | -0.009 (-14.68%) | 20,000 |