Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.3375 | -0.005 (-10%) | 1,000 |
29 May 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.375 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.375 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.375 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.048 | 0.05 | 0.048 | 0.05 | 0.375 | +0.004 (+7.53%) | 8,000 |
23 May 2019 | USD | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.3488 | -0.002 (-3.73%) | 500 |
22 May 2019 | USD | 0.055 | 0.055 | 0.0483 | 0.0483 | 0.3623 | +0.012 (+34.17%) | 2,450 |
21 May 2019 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.27 | 0.0 (0.0%) | 0 |
20 May 2019 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.27 | -0.013 (-26.38%) | 30,000 |
17 May 2019 | USD | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.3668 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.3668 | 0.0 (0.0%) | 0 |
15 May 2019 | USD | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.3668 | -0.009 (-14.96%) | 625 |
14 May 2019 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.4313 | 0.0 (0.0%) | 0 |
13 May 2019 | USD | 0.054 | 0.0575 | 0.054 | 0.0575 | 0.4313 | +0.004 (+6.68%) | 22,000 |
10 May 2019 | USD | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.4042 | 0.0 (0.0%) | 16,000 |
9 May 2019 | USD | 0.0522 | 0.0539 | 0.0522 | 0.0539 | 0.4042 | -0.003 (-5.27%) | 30,060 |
8 May 2019 | USD | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.4268 | -0.008 (-11.92%) | 10,000 |
7 May 2019 | USD | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.4845 | +0.002 (+3.36%) | 409 |
6 May 2019 | USD | 0.0625 | 0.0625 | 0.0615 | 0.0625 | 0.4688 | -0.006 (-8.22%) | 30,000 |
3 May 2019 | USD | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.5108 | +0.004 (+5.75%) | 10,000 |
2 May 2019 | USD | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.483 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.0711 | 0.0711 | 0.0644 | 0.0644 | 0.483 | +0.004 (+7.33%) | 24,700 |
30 Apr 2019 | USD | 0.07 | 0.07 | 0.06 | 0.06 | 0.45 | -0.01 (-14.29%) | 21,149 |
29 Apr 2019 | USD | 0.0719 | 0.0719 | 0.07 | 0.07 | 0.525 | -0.002 (-2.37%) | 30,000 |
26 Apr 2019 | USD | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 0.5377 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 0.5377 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.069 | 0.0717 | 0.069 | 0.0717 | 0.5377 | -0.002 (-2.32%) | 16,500 |
23 Apr 2019 | USD | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.5505 | -0.003 (-3.93%) | 20,037 |
22 Apr 2019 | USD | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.573 | +0.008 (+12.02%) | 20,000 |
19 Apr 2019 | USD | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.5115 | 0.0 (0.0%) | 0 |