Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.107 | 0.109 | 0.0701 | 0.0806 | 0.0806 | +0.001 (+0.75%) | 227,080 |
3 Oct 2019 | USD | 0.1156 | 0.1239 | 0.08 | 0.08 | 0.08 | -0.043 (-34.85%) | 148,289 |
2 Oct 2019 | USD | 0.0901 | 0.135 | 0.0901 | 0.1228 | 0.1228 | -0.007 (-5.47%) | 116,686 |
1 Oct 2019 | USD | 0.11 | 0.1299 | 0.11 | 0.1299 | 0.1299 | +0.02 (+18.09%) | 4,500 |
30 Sep 2019 | USD | 0.134 | 0.134 | 0.101 | 0.11 | 0.11 | -0.02 (-15.32%) | 20,400 |
27 Sep 2019 | USD | 0.125 | 0.1341 | 0.1125 | 0.1299 | 0.1299 | -0.003 (-2.48%) | 175,301 |
26 Sep 2019 | USD | 0.16 | 0.165 | 0.091 | 0.1332 | 0.1332 | -0.03 (-18.53%) | 444,354 |
25 Sep 2019 | USD | 0.1789 | 0.1789 | 0.15 | 0.1635 | 0.1635 | -0.015 (-8.61%) | 177,018 |
24 Sep 2019 | USD | 0.165 | 0.1848 | 0.15 | 0.1789 | 0.1789 | -0.009 (-4.79%) | 394,923 |
23 Sep 2019 | USD | 0.2199 | 0.22 | 0.17 | 0.1879 | 0.1879 | -0.03 (-13.81%) | 357,038 |
20 Sep 2019 | USD | 0.1663 | 0.218 | 0.1663 | 0.218 | 0.218 | +0.058 (+36.25%) | 979,148 |
19 Sep 2019 | USD | 0.122 | 0.199 | 0.1199 | 0.16 | 0.16 | +0.041 (+34.45%) | 738,032 |
18 Sep 2019 | USD | 0.12 | 0.12 | 0.1 | 0.119 | 0.119 | +0.004 (+3.48%) | 84,753 |
17 Sep 2019 | USD | 0.105 | 0.12 | 0.1 | 0.115 | 0.115 | +0.015 (+15%) | 667,776 |
16 Sep 2019 | USD | 0.081 | 0.1039 | 0.075 | 0.1 | 0.1 | +0.021 (+25.79%) | 1,062,423 |
13 Sep 2019 | USD | 0.057 | 0.0827 | 0.057 | 0.0795 | 0.0795 | +0.022 (+39.47%) | 1,644,101 |
12 Sep 2019 | USD | 0.041 | 0.0618 | 0.034 | 0.057 | 0.057 | +0.025 (+78.13%) | 1,894,388 |
11 Sep 2019 | USD | 0.03 | 0.032 | 0.03 | 0.032 | 0.032 | +0.002 (+5.96%) | 61,100 |
10 Sep 2019 | USD | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.0275 | 0.0302 | 0.0197 | 0.0302 | 0.0302 | +0.003 (+9.82%) | 85,024 |
6 Sep 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | +0 (+0.73%) | 204 |
2 Sep 2019 | USD | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0278 | 0.0278 | 0.0273 | 0.0273 | 0.0273 | 0.0 (0.0%) | 20,000 |
29 Aug 2019 | USD | 0.028 | 0.028 | 0.0273 | 0.0273 | 0.0273 | -0.004 (-11.94%) | 55,000 |
28 Aug 2019 | USD | 0.025 | 0.0322 | 0.025 | 0.031 | 0.031 | +0.006 (+26.53%) | 266,750 |
27 Aug 2019 | USD | 0.025 | 0.025 | 0.0245 | 0.0245 | 0.0245 | 0.0 (0.0%) | 313,537 |
26 Aug 2019 | USD | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0 (0.0%) | 0 |