Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 0.0125 | 0.0145 | 0.012 | 0.012 | 0.012 | -0.006 (-33.33%) | 41,042 |
1 Oct 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 16,000 |
30 Sep 2019 | USD | 0.018 | 0.019 | 0.0157 | 0.018 | 0.018 | 0.0 (0.0%) | 93,200 |
27 Sep 2019 | USD | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 163,764 |
26 Sep 2019 | USD | 0.0186 | 0.019 | 0.0158 | 0.018 | 0.018 | 0.0 (0.0%) | 52,000 |
25 Sep 2019 | USD | 0.0163 | 0.0195 | 0.015 | 0.018 | 0.018 | +0.002 (+12.50%) | 658,600 |
24 Sep 2019 | USD | 0.018 | 0.018 | 0.0155 | 0.016 | 0.016 | -0.005 (-23.81%) | 55,000 |
23 Sep 2019 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
18 Sep 2019 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.0205 | 0.021 | 0.0205 | 0.021 | 0.021 | -0.003 (-12.50%) | 10,700 |
16 Sep 2019 | USD | 0.0125 | 0.0247 | 0.0123 | 0.024 | 0.024 | +0.006 (+37.14%) | 427,000 |
13 Sep 2019 | USD | 0.016 | 0.0175 | 0.016 | 0.0175 | 0.0175 | -0.003 (-12.50%) | 101,000 |
12 Sep 2019 | USD | 0.0203 | 0.0244 | 0.0146 | 0.02 | 0.02 | +0.005 (+33.33%) | 1,082,000 |
11 Sep 2019 | USD | 0.018 | 0.018 | 0.015 | 0.015 | 0.015 | -0.003 (-16.67%) | 500,000 |
10 Sep 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.02 | 0.02 | 0.018 | 0.018 | 0.018 | -0.002 (-10.00%) | 18,400 |
6 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.006 (-23.08%) | 35,000 |
5 Sep 2019 | USD | 0.0201 | 0.026 | 0.0201 | 0.026 | 0.026 | +0.006 (+30.00%) | 346,000 |
4 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 (-33.33%) | 11,000 |
2 Sep 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.026 | 0.03 | 0.023 | 0.03 | 0.03 | +0.003 (+10.29%) | 322,800 |
28 Aug 2019 | USD | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | +0 (+0.74%) | 48,000 |
27 Aug 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 72,000 |
26 Aug 2019 | USD | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | +0.002 (+7.14%) | 105,000 |
23 Aug 2019 | USD | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | +0 (+0.80%) | 110,000 |
22 Aug 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 58,000 |