Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 0.045 | 0.052 | 0.045 | 0.052 | 0.208 | 0.0 (0.0%) | 4,100 |
12 Sep 2019 | USD | 0.0431 | 0.052 | 0.0431 | 0.052 | 0.208 | +0.003 (+6.12%) | 4,000 |
11 Sep 2019 | USD | 0.0466 | 0.0506 | 0.0466 | 0.049 | 0.196 | +0.006 (+15.29%) | 255,000 |
10 Sep 2019 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.17 | -0.007 (-15%) | 2,000 |
9 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | -0.002 (-3.85%) | 1,000 |
6 Sep 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.208 | +0.005 (+10.40%) | 2,500 |
5 Sep 2019 | USD | 0.04 | 0.0471 | 0.04 | 0.0471 | 0.1884 | -0.005 (-9.42%) | 4,500 |
4 Sep 2019 | USD | 0.05 | 0.052 | 0.0419 | 0.052 | 0.208 | 0.0 (0.0%) | 6,700 |
3 Sep 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.208 | +0.004 (+8.33%) | 2,500 |
2 Sep 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.192 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.192 | +0.001 (+1.48%) | 1,000 |
29 Aug 2019 | USD | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.1892 | -0.007 (-13.37%) | 2,507 |
28 Aug 2019 | USD | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.2184 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.2184 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.2184 | +0.003 (+6.02%) | 2,000 |
23 Aug 2019 | USD | 0.0546 | 0.0546 | 0.0515 | 0.0515 | 0.206 | -0.003 (-5.16%) | 13,100 |
22 Aug 2019 | USD | 0.0512 | 0.0543 | 0.0512 | 0.0543 | 0.2172 | +0.004 (+8.60%) | 1,940 |
21 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | -0.004 (-7.06%) | 190,000 |
15 Aug 2019 | USD | 0.05 | 0.0538 | 0.05 | 0.0538 | 0.2152 | +0.004 (+7.60%) | 62,000 |
14 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.2 | -0.002 (-4.21%) | 41,000 |
13 Aug 2019 | USD | 0.05 | 0.0522 | 0.05 | 0.0522 | 0.2088 | -0.003 (-4.74%) | 35,000 |
12 Aug 2019 | USD | 0.05 | 0.0565 | 0.05 | 0.0548 | 0.2192 | -0.004 (-7.12%) | 336,376 |
9 Aug 2019 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.236 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.236 | +0.004 (+7.27%) | 765 |
7 Aug 2019 | USD | 0.0551 | 0.0564 | 0.0526 | 0.055 | 0.22 | +0.001 (+1.85%) | 67,000 |
6 Aug 2019 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.216 | -0.186 (-77.50%) | 500 |
5 Aug 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.96 | 0.0 (0.0%) | 0 |