Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.015 | 0.0157 | 0.015 | 0.015 | 0.015 | -0.005 (-25%) | 52,010 |
28 May 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.02 | 0.0205 | 0.02 | 0.02 | 0.02 | -0.002 (-9.09%) | 31,300 |
23 May 2019 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | +0.002 (+9.45%) | 2,000 |
21 May 2019 | USD | 0.017 | 0.022 | 0.0169 | 0.0201 | 0.0201 | +0.001 (+5.79%) | 105,000 |
20 May 2019 | USD | 0.02 | 0.02 | 0.0146 | 0.019 | 0.019 | -0.001 (-5.94%) | 31,000 |
17 May 2019 | USD | 0.0204 | 0.0204 | 0.0201 | 0.0202 | 0.0202 | +0 (+1%) | 40,000 |
16 May 2019 | USD | 0.0209 | 0.022 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 100,000 |
15 May 2019 | USD | 0.02 | 0.0201 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 48,600 |
14 May 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.003 (-11.11%) | 11,000 |
13 May 2019 | USD | 0.021 | 0.0225 | 0.021 | 0.0225 | 0.0225 | 0.0 (0.0%) | 50,000 |
10 May 2019 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | +0.003 (+12.50%) | 30,000 |
9 May 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 11,400 |
8 May 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.003 (-13.04%) | 1,000 |
7 May 2019 | USD | 0.0204 | 0.023 | 0.0204 | 0.023 | 0.023 | 0.0 (0.0%) | 18,000 |
6 May 2019 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | +0.001 (+4.55%) | 1,000 |
3 May 2019 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 0.021 | 0.022 | 0.02 | 0.022 | 0.022 | -0.001 (-5.17%) | 40,000 |
1 May 2019 | USD | 0.0231 | 0.0232 | 0.0231 | 0.0232 | 0.0232 | +0.006 (+36.47%) | 32,300 |
30 Apr 2019 | USD | 0.016 | 0.02 | 0.016 | 0.017 | 0.017 | -0.008 (-32%) | 82,778 |
29 Apr 2019 | USD | 0.0155 | 0.025 | 0.0155 | 0.025 | 0.025 | +0.004 (+21.95%) | 50,000 |
26 Apr 2019 | USD | 0.02 | 0.0205 | 0.02 | 0.0205 | 0.0205 | +0.001 (+2.50%) | 75,000 |
25 Apr 2019 | USD | 0.0225 | 0.0225 | 0.018 | 0.02 | 0.02 | -0.005 (-19.68%) | 68,200 |
24 Apr 2019 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | +0.002 (+8.26%) | 21,521 |
23 Apr 2019 | USD | 0.0249 | 0.0249 | 0.023 | 0.023 | 0.023 | 0.0 (0.0%) | 22,520 |
22 Apr 2019 | USD | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | -0.003 (-11.54%) | 25,000 |
19 Apr 2019 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.02 | 0.026 | 0.0181 | 0.026 | 0.026 | +0.006 (+30.00%) | 162,900 |