Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.047 | 0.053 | 0.04 | 0.053 | 0.053 | -0.005 (-8.62%) | 14,400 |
26 Sep 2019 | USD | 0.04 | 0.058 | 0.04 | 0.058 | 0.058 | +0.019 (+48.72%) | 21,200 |
25 Sep 2019 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 10,000 |
24 Sep 2019 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 0.058 | 0.058 | 0.037 | 0.039 | 0.039 | -0.02 (-33.90%) | 40,000 |
20 Sep 2019 | USD | 0.059 | 0.059 | 0.048 | 0.059 | 0.059 | +0.01 (+20.41%) | 17,600 |
19 Sep 2019 | USD | 0.042 | 0.049 | 0.036 | 0.049 | 0.049 | +0.01 (+25.64%) | 19,100 |
18 Sep 2019 | USD | 0.044 | 0.044 | 0.039 | 0.039 | 0.039 | -0.005 (-11.36%) | 52,500 |
17 Sep 2019 | USD | 0.059 | 0.059 | 0.044 | 0.044 | 0.044 | 0.0 (0.0%) | 29,900 |
16 Sep 2019 | USD | 0.044 | 0.051 | 0.044 | 0.044 | 0.044 | 0.0 (0.0%) | 32,100 |
13 Sep 2019 | USD | 0.06 | 0.06 | 0.044 | 0.044 | 0.044 | -0.006 (-12%) | 15,000 |
12 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.044 | 0.05 | 0.044 | 0.05 | 0.05 | -0.016 (-24.24%) | 600 |
10 Sep 2019 | USD | 0.06 | 0.066 | 0.06 | 0.066 | 0.066 | 0.0 (0.0%) | 26,700 |
9 Sep 2019 | USD | 0.068 | 0.068 | 0.055 | 0.066 | 0.066 | -0.002 (-2.94%) | 13,600 |
6 Sep 2019 | USD | 0.043 | 0.069 | 0.043 | 0.068 | 0.068 | +0.025 (+58.14%) | 27,000 |
5 Sep 2019 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | -0.017 (-28.33%) | 10,000 |
4 Sep 2019 | USD | 0.053 | 0.064 | 0.053 | 0.06 | 0.06 | -0.001 (-1.64%) | 34,900 |
3 Sep 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | +0.008 (+15.09%) | 2,000 |
2 Sep 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 10,000 |
29 Aug 2019 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | -0.006 (-10%) | 10,000 |
27 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.007 (+13.21%) | 20,000 |
23 Aug 2019 | USD | 0.058 | 0.06 | 0.053 | 0.053 | 0.053 | -0.002 (-3.64%) | 16,000 |
22 Aug 2019 | USD | 0.064 | 0.064 | 0.055 | 0.055 | 0.055 | -0.017 (-23.61%) | 20,000 |
21 Aug 2019 | USD | 0.055 | 0.072 | 0.055 | 0.072 | 0.072 | 0.0 (0.0%) | 10,300 |
20 Aug 2019 | USD | 0.074 | 0.074 | 0.051 | 0.072 | 0.072 | -0.002 (-2.70%) | 17,300 |
19 Aug 2019 | USD | 0.06 | 0.074 | 0.05 | 0.074 | 0.074 | +0.024 (+48%) | 96,200 |