Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 0.0382 | 0.039 | 0.0382 | 0.039 | 0.156 | +0.002 (+6.56%) | 237,501 |
24 Oct 2019 | USD | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.1464 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.1464 | -0.001 (-2.40%) | 500 |
22 Oct 2019 | USD | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.15 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.04 | 0.0408 | 0.0375 | 0.0375 | 0.15 | -0.007 (-15.54%) | 278,063 |
18 Oct 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.1776 | +0 (+0.91%) | 2,000 |
17 Oct 2019 | USD | 0.032 | 0.0448 | 0.032 | 0.044 | 0.176 | -0 (-0.90%) | 11,465 |
16 Oct 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.1776 | 0.0 (0.0%) | 0 |
15 Oct 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.1776 | 0.0 (0.0%) | 0 |
14 Oct 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.1776 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.1776 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.0471 | 0.0471 | 0.0398 | 0.0444 | 0.1776 | +0.006 (+15.32%) | 6,213 |
9 Oct 2019 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.154 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 0.04 | 0.0401 | 0.0385 | 0.0385 | 0.154 | -0.009 (-19.79%) | 146,975 |
7 Oct 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.192 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 0.0364 | 0.048 | 0.0364 | 0.048 | 0.192 | +0.006 (+14.29%) | 506,400 |
3 Oct 2019 | USD | 0.0475 | 0.0475 | 0.042 | 0.042 | 0.168 | -0.003 (-6.87%) | 193,758 |
2 Oct 2019 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.1804 | -0.003 (-6.82%) | 50,000 |
1 Oct 2019 | USD | 0.05 | 0.05 | 0.0484 | 0.0484 | 0.1936 | +0.008 (+20.10%) | 6,800 |
30 Sep 2019 | USD | 0.0452 | 0.0452 | 0.0403 | 0.0403 | 0.1612 | -0.005 (-11.82%) | 1,000 |
27 Sep 2019 | USD | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.1828 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.0478 | 0.05 | 0.0457 | 0.0457 | 0.1828 | +0.002 (+3.86%) | 13,526 |
25 Sep 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.176 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.176 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 0.0427 | 0.044 | 0.0426 | 0.044 | 0.176 | -0.01 (-18.52%) | 247,000 |
20 Sep 2019 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.216 | -0.001 (-2.53%) | 200 |
19 Sep 2019 | USD | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.2216 | 0.0 (0.0%) | 0 |
18 Sep 2019 | USD | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.2216 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.2216 | +0.003 (+6.54%) | 2,000 |
16 Sep 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.208 | 0.0 (0.0%) | 36,200 |