Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0085 | 0.0086 | 0.0069 | 0.0086 | 0.0086 | +0.001 (+7.50%) | 371,900 |
23 May 2019 | USD | 0.0069 | 0.008 | 0.0069 | 0.008 | 0.008 | 0.0 (0.0%) | 31,300 |
22 May 2019 | USD | 0.0105 | 0.0105 | 0.0066 | 0.008 | 0.008 | -0.003 (-23.81%) | 376,700 |
21 May 2019 | USD | 0.0089 | 0.0105 | 0.0089 | 0.0105 | 0.0105 | +0.002 (+17.98%) | 234,100 |
20 May 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 11,300 |
17 May 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 12,000 |
15 May 2019 | USD | 0.0085 | 0.0089 | 0.0083 | 0.0089 | 0.0089 | 0.0 (0.0%) | 159,700 |
14 May 2019 | USD | 0.0072 | 0.0089 | 0.0072 | 0.0089 | 0.0089 | 0.0 (0.0%) | 161,754 |
13 May 2019 | USD | 0.0089 | 0.0089 | 0.0069 | 0.0089 | 0.0089 | -0 (-3.26%) | 182,900 |
10 May 2019 | USD | 0.0071 | 0.0104 | 0.0068 | 0.0092 | 0.0092 | +0 (+2.22%) | 655,318 |
9 May 2019 | USD | 0.008 | 0.0095 | 0.0054 | 0.009 | 0.009 | +0.001 (+15.38%) | 1,028,568 |
8 May 2019 | USD | 0.008 | 0.0098 | 0.0072 | 0.0078 | 0.0078 | -0.002 (-21.21%) | 594,300 |
7 May 2019 | USD | 0.0099 | 0.0099 | 0.009 | 0.0099 | 0.0099 | 0.0 (0.0%) | 35,350 |
6 May 2019 | USD | 0.009 | 0.0099 | 0.009 | 0.0099 | 0.0099 | +0.001 (+10.00%) | 245,000 |
3 May 2019 | USD | 0.008 | 0.0093 | 0.0079 | 0.009 | 0.009 | -0 (-2.17%) | 408,429 |
2 May 2019 | USD | 0.0091 | 0.0119 | 0.008 | 0.0092 | 0.0092 | -0.003 (-23.33%) | 1,055,102 |
1 May 2019 | USD | 0.0123 | 0.013 | 0.01 | 0.012 | 0.012 | -0.001 (-6.98%) | 97,960 |
30 Apr 2019 | USD | 0.011 | 0.0135 | 0.0077 | 0.0129 | 0.0129 | +0.002 (+18.35%) | 967,784 |
29 Apr 2019 | USD | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | -0 (-2.68%) | 9,500 |
26 Apr 2019 | USD | 0.0109 | 0.0112 | 0.0092 | 0.0112 | 0.0112 | +0 (+1.82%) | 82,500 |
25 Apr 2019 | USD | 0.0101 | 0.011 | 0.01 | 0.011 | 0.011 | +0 (+0.92%) | 536,092 |
24 Apr 2019 | USD | 0.0097 | 0.0109 | 0.0097 | 0.0109 | 0.0109 | +0 (+0.93%) | 553,000 |
23 Apr 2019 | USD | 0.0111 | 0.0135 | 0.0095 | 0.0108 | 0.0108 | -0.002 (-16.28%) | 2,687,453 |
22 Apr 2019 | USD | 0.0131 | 0.0152 | 0.012 | 0.0129 | 0.0129 | -0 (-0.77%) | 1,184,869 |
19 Apr 2019 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0114 | 0.0132 | 0.0114 | 0.013 | 0.013 | +0.001 (+8.33%) | 1,287,695 |
17 Apr 2019 | USD | 0.0106 | 0.0126 | 0.009 | 0.012 | 0.012 | +0.001 (+4.35%) | 1,330,238 |
16 Apr 2019 | USD | 0.0084 | 0.0128 | 0.0084 | 0.0115 | 0.0115 | -0 (-3.36%) | 675,415 |