Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.0269 | 0.0275 | 0.02 | 0.025 | 0.025 | -0.002 (-7.06%) | 623,800 |
19 Aug 2019 | USD | 0.021 | 0.0269 | 0.0201 | 0.0269 | 0.0269 | -0.002 (-7.24%) | 431,000 |
16 Aug 2019 | USD | 0.0299 | 0.0299 | 0.029 | 0.029 | 0.029 | -0 (-0.34%) | 218,000 |
15 Aug 2019 | USD | 0.027 | 0.03 | 0.024 | 0.0291 | 0.0291 | +0.002 (+7.78%) | 122,000 |
14 Aug 2019 | USD | 0.0245 | 0.0272 | 0.0245 | 0.027 | 0.027 | +0.006 (+28.57%) | 67,150 |
13 Aug 2019 | USD | 0.022 | 0.026 | 0.021 | 0.021 | 0.021 | -0.009 (-30.00%) | 71,000 |
12 Aug 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 0.0275 | 0.03 | 0.0275 | 0.03 | 0.03 | +0.005 (+20%) | 64,000 |
8 Aug 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
7 Aug 2019 | USD | 0.025 | 0.025 | 0.02 | 0.025 | 0.025 | -0.005 (-16.67%) | 159,500 |
6 Aug 2019 | USD | 0.0299 | 0.03 | 0.0299 | 0.03 | 0.03 | 0.0 (0.0%) | 40,000 |
5 Aug 2019 | USD | 0.02 | 0.031 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 125,718 |
2 Aug 2019 | USD | 0.0307 | 0.0325 | 0.0275 | 0.03 | 0.03 | -0.002 (-6.25%) | 384,000 |
1 Aug 2019 | USD | 0.021 | 0.032 | 0.021 | 0.032 | 0.032 | +0.003 (+10.34%) | 297,500 |
31 Jul 2019 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 20,000 |
29 Jul 2019 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 20,000 |
26 Jul 2019 | USD | 0.0291 | 0.0295 | 0.0284 | 0.029 | 0.029 | 0.0 (0.0%) | 48,420 |
25 Jul 2019 | USD | 0.023 | 0.0325 | 0.018 | 0.029 | 0.029 | -0.001 (-2.03%) | 409,913 |
24 Jul 2019 | USD | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0296 | 0.03 | 0.029 | 0.0296 | 0.0296 | -0 (-1.33%) | 594,181 |
22 Jul 2019 | USD | 0.0281 | 0.03 | 0.028 | 0.03 | 0.03 | +0.001 (+4.90%) | 840,000 |
19 Jul 2019 | USD | 0.028 | 0.0286 | 0.028 | 0.0286 | 0.0286 | -0.001 (-4.67%) | 10,500 |
18 Jul 2019 | USD | 0.031 | 0.032 | 0.0286 | 0.03 | 0.03 | 0.0 (0.0%) | 56,260 |
17 Jul 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.004 (+17.65%) | 20,000 |
16 Jul 2019 | USD | 0.0239 | 0.0255 | 0.0239 | 0.0255 | 0.0255 | +0.001 (+2.00%) | 90,000 |
15 Jul 2019 | USD | 0.032 | 0.0343 | 0.024 | 0.025 | 0.025 | -0.005 (-16.67%) | 159,560 |
12 Jul 2019 | USD | 0.017 | 0.03 | 0.017 | 0.03 | 0.03 | +0.004 (+17.65%) | 447,801 |
11 Jul 2019 | USD | 0.0175 | 0.0255 | 0.0175 | 0.0255 | 0.0255 | +0.002 (+7.14%) | 187,100 |