Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 0.0247 | 0.0282 | 0.0207 | 0.0278 | 27.8 | +0.003 (+11.20%) | 914,455 |
18 Sep 2019 | USD | 0.029 | 0.0309 | 0.0221 | 0.025 | 25 | -0.004 (-13.79%) | 1,005,913 |
17 Sep 2019 | USD | 0.0295 | 0.036 | 0.0256 | 0.029 | 29 | +0 (+0.35%) | 1,958,935 |
16 Sep 2019 | USD | 0.0291 | 0.0362 | 0.0252 | 0.0289 | 28.9 | +0.004 (+15.60%) | 3,946,597 |
13 Sep 2019 | USD | 0.022 | 0.025 | 0.019 | 0.025 | 25 | +0.003 (+13.64%) | 1,683,089 |
12 Sep 2019 | USD | 0.023 | 0.025 | 0.0182 | 0.022 | 22 | -0.001 (-4.35%) | 1,411,162 |
11 Sep 2019 | USD | 0.0213 | 0.023 | 0.0182 | 0.023 | 23 | +0.002 (+9.52%) | 1,445,520 |
10 Sep 2019 | USD | 0.0128 | 0.0211 | 0.0125 | 0.021 | 21 | +0.009 (+82.61%) | 5,958,007 |
9 Sep 2019 | USD | 0.013 | 0.0155 | 0.0108 | 0.0115 | 11.5 | -0.002 (-11.54%) | 2,789,237 |
6 Sep 2019 | USD | 0.008 | 0.015 | 0.0065 | 0.013 | 13 | +0.004 (+49.43%) | 7,115,117 |
5 Sep 2019 | USD | 0.007 | 0.0087 | 0.007 | 0.0087 | 8.7 | +0.001 (+19.18%) | 365,000 |
4 Sep 2019 | USD | 0.0069 | 0.008 | 0.0062 | 0.0073 | 7.3 | -0 (-2.67%) | 1,727,793 |
3 Sep 2019 | USD | 0.0075 | 0.0085 | 0.0062 | 0.0075 | 7.5 | -0 (-3.85%) | 1,227,059 |
2 Sep 2019 | USD | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 7.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0115 | 0.0128 | 0.007 | 0.0078 | 7.8 | -0.004 (-32.17%) | 3,196,787 |
29 Aug 2019 | USD | 0.0034 | 0.0127 | 0.0034 | 0.0115 | 11.5 | +0.009 (+310.71%) | 6,448,457 |
28 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.0039 | 0.0039 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 23,000 |
23 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 9,000 |
19 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 1,000 |
16 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 0 |