Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 0.056 | 0.077 | 0.045 | 0.055 | 0.055 | -0.055 (-50%) | 123,700 |
17 Jan 2019 | USD | 0.056 | 0.12 | 0.055 | 0.11 | 0.11 | +0.05 (+83.33%) | 67,800 |
16 Jan 2019 | USD | 0.05 | 0.078 | 0.043 | 0.06 | 0.06 | +0.02 (+50.00%) | 109,500 |
15 Jan 2019 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.007 (-14.89%) | 118,400 |
14 Jan 2019 | USD | 0.037 | 0.047 | 0.037 | 0.047 | 0.047 | +0.008 (+20.51%) | 107,000 |
11 Jan 2019 | USD | 0.05 | 0.05 | 0.039 | 0.039 | 0.039 | -0.006 (-13.33%) | 39,000 |
10 Jan 2019 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.045 | +0.009 (+25%) | 124,800 |
9 Jan 2019 | USD | 0.036 | 0.041 | 0.036 | 0.036 | 0.036 | 0.0 (0.0%) | 44,600 |
8 Jan 2019 | USD | 0.04 | 0.045 | 0.036 | 0.036 | 0.036 | -0.009 (-20%) | 60,300 |
7 Jan 2019 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 29,600 |
4 Jan 2019 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | -0.005 (-10%) | 100,000 |
3 Jan 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.004 (-7.41%) | 20,000 |
2 Jan 2019 | USD | 0.05 | 0.054 | 0.05 | 0.054 | 0.054 | -0.007 (-11.48%) | 72,900 |
1 Jan 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.067 | 0.075 | 0.05 | 0.061 | 0.061 | -0.014 (-18.67%) | 104,100 |
28 Dec 2018 | USD | 0.06 | 0.079 | 0.051 | 0.075 | 0.075 | -0.005 (-6.25%) | 93,700 |
27 Dec 2018 | USD | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | +0.013 (+19.40%) | 85,300 |
26 Dec 2018 | USD | 0.075 | 0.083 | 0.05 | 0.067 | 0.067 | -0.023 (-25.56%) | 51,400 |
24 Dec 2018 | USD | 0.07 | 0.09 | 0.05 | 0.09 | 0.09 | +0.02 (+28.57%) | 81,700 |
21 Dec 2018 | USD | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | +0.02 (+40%) | 45,600 |
20 Dec 2018 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -0.01 (-16.67%) | 104,300 |
19 Dec 2018 | USD | 0.059 | 0.06 | 0.05 | 0.06 | 0.06 | +0.01 (+20%) | 30,200 |
18 Dec 2018 | USD | 0.051 | 0.051 | 0.05 | 0.05 | 0.05 | -0.01 (-16.67%) | 31,300 |
17 Dec 2018 | USD | 0.057 | 0.065 | 0.057 | 0.06 | 0.06 | +0.005 (+9.09%) | 65,100 |
14 Dec 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
13 Dec 2018 | USD | 0.05 | 0.07 | 0.05 | 0.055 | 0.055 | +0.005 (+10%) | 249,200 |
12 Dec 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
11 Dec 2018 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.01 (+25%) | 32,300 |
10 Dec 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 (-20%) | 10,000 |
7 Dec 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |