Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | -0.002 (-3.85%) | 1,000 |
30 Sep 2019 | USD | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | -0.001 (-2.10%) | 1,000 |
27 Sep 2019 | USD | 0.03 | 0.0477 | 0.03 | 0.0477 | 0.0477 | +0.008 (+19.25%) | 20,900 |
26 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.001 (+2.56%) | 10,000 |
24 Sep 2019 | USD | 0.03 | 0.039 | 0.03 | 0.039 | 0.039 | +0.012 (+43.38%) | 53,000 |
23 Sep 2019 | USD | 0.023 | 0.033 | 0.023 | 0.0272 | 0.0272 | -0.003 (-9.33%) | 62,133 |
20 Sep 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 21,500 |
19 Sep 2019 | USD | 0.0318 | 0.0318 | 0.0299 | 0.03 | 0.03 | 0.0 (0.0%) | 9,375 |
18 Sep 2019 | USD | 0.0565 | 0.0565 | 0.0102 | 0.03 | 0.03 | -0.015 (-33.33%) | 442,570 |
17 Sep 2019 | USD | 0.05 | 0.05 | 0.045 | 0.045 | 0.045 | -0.013 (-22.41%) | 18,000 |
16 Sep 2019 | USD | 0.0422 | 0.058 | 0.0399 | 0.058 | 0.058 | -0.002 (-3.33%) | 106,500 |
13 Sep 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.002 (+3.45%) | 1,781 |
12 Sep 2019 | USD | 0.06 | 0.06 | 0.058 | 0.058 | 0.058 | -0.001 (-0.85%) | 4,460 |
11 Sep 2019 | USD | 0.06 | 0.06 | 0.0585 | 0.0585 | 0.0585 | -0.003 (-4.10%) | 5,600 |
10 Sep 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 0.0601 | 0.0648 | 0.06 | 0.061 | 0.061 | -0.034 (-35.79%) | 51,800 |
5 Sep 2019 | USD | 0.08 | 0.095 | 0.08 | 0.095 | 0.095 | +0.035 (+58.33%) | 36,000 |
4 Sep 2019 | USD | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -0.029 (-32.58%) | 79,700 |
3 Sep 2019 | USD | 0.09 | 0.09 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 48,618 |
2 Sep 2019 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | -0.001 (-1.11%) | 8,000 |
27 Aug 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.02 (-18.03%) | 4,000 |
23 Aug 2019 | USD | 0.105 | 0.1098 | 0.071 | 0.1098 | 0.1098 | -0.03 (-21.57%) | 148,600 |
22 Aug 2019 | USD | 0.106 | 0.14 | 0.105 | 0.14 | 0.14 | 0.0 (0.0%) | 5,800 |
21 Aug 2019 | USD | 0.1162 | 0.14 | 0.1162 | 0.14 | 0.14 | -0.004 (-2.78%) | 17,300 |