Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 0.06 | 0.06 | 0.0312 | 0.04 | 0.04 | -0.025 (-38.46%) | 470,781 |
24 Jul 2019 | USD | 0.0705 | 0.0749 | 0.065 | 0.065 | 0.065 | +0.015 (+30%) | 26,426 |
23 Jul 2019 | USD | 0.0725 | 0.0725 | 0.05 | 0.05 | 0.05 | -0.005 (-9.09%) | 1,035 |
22 Jul 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 3,511 |
19 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.002 (+3.45%) | 17,123 |
18 Jul 2019 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | -0.007 (-10.77%) | 2,152 |
17 Jul 2019 | USD | 0.058 | 0.075 | 0.058 | 0.065 | 0.065 | -0.005 (-7.14%) | 3,499 |
16 Jul 2019 | USD | 0.058 | 0.085 | 0.055 | 0.07 | 0.07 | -0.005 (-6.67%) | 67,802 |
15 Jul 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | +0.007 (+11.11%) | 1,073 |
12 Jul 2019 | USD | 0.055 | 0.0675 | 0.055 | 0.0675 | 0.0675 | 0.0 (0.0%) | 15,638 |
11 Jul 2019 | USD | 0.055 | 0.0675 | 0.055 | 0.0675 | 0.0675 | +0.007 (+12.50%) | 14,160 |
10 Jul 2019 | USD | 0.055 | 0.06 | 0.055 | 0.06 | 0.06 | 0.0 (0.0%) | 590 |
9 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 200 |
8 Jul 2019 | USD | 0.075 | 0.08 | 0.05 | 0.07 | 0.07 | -0.005 (-6.67%) | 272,239 |
5 Jul 2019 | USD | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 30,003 |
4 Jul 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.085 | 0.09 | 0.065 | 0.08 | 0.08 | -0.012 (-13.04%) | 99,813 |
2 Jul 2019 | USD | 0.084 | 0.092 | 0.08 | 0.092 | 0.092 | +0.013 (+15.72%) | 215,577 |
1 Jul 2019 | USD | 0.0555 | 0.085 | 0.0555 | 0.0795 | 0.0795 | +0.004 (+6%) | 45,231 |
28 Jun 2019 | USD | 0.0647 | 0.075 | 0.0647 | 0.075 | 0.075 | +0.02 (+36.36%) | 69,497 |
27 Jun 2019 | USD | 0.0634 | 0.065 | 0.055 | 0.055 | 0.055 | -0.014 (-20.17%) | 16,365 |
26 Jun 2019 | USD | 0.05 | 0.073 | 0.05 | 0.0689 | 0.0689 | -0.006 (-8.13%) | 78,385 |
25 Jun 2019 | USD | 0.0699 | 0.075 | 0.065 | 0.075 | 0.075 | +0.005 (+7.14%) | 76,362 |
24 Jun 2019 | USD | 0.061 | 0.075 | 0.061 | 0.07 | 0.07 | +0.004 (+5.58%) | 159,216 |
21 Jun 2019 | USD | 0.05 | 0.0764 | 0.05 | 0.0663 | 0.0663 | +0.009 (+15.30%) | 121,675 |
20 Jun 2019 | USD | 0.0496 | 0.0619 | 0.0496 | 0.0575 | 0.0575 | +0.001 (+1.05%) | 89,182 |
19 Jun 2019 | USD | 0.035 | 0.0579 | 0.0315 | 0.0569 | 0.0569 | +0.016 (+39.46%) | 205,064 |
18 Jun 2019 | USD | 0.0315 | 0.0425 | 0.0315 | 0.0408 | 0.0408 | +0.001 (+2%) | 11,559 |
17 Jun 2019 | USD | 0.0312 | 0.04 | 0.0312 | 0.04 | 0.04 | +0 (+0.50%) | 81,436 |
14 Jun 2019 | USD | 0.038 | 0.0398 | 0.038 | 0.0398 | 0.0398 | +0.002 (+6.13%) | 29,543 |