Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 0.165 | 0.2 | 0.1575 | 0.19 | 19 | +0.033 (+20.63%) | 175,461 |
10 May 2019 | USD | 0.169 | 0.169 | 0.136 | 0.1575 | 15.75 | -0.007 (-4.55%) | 653,289 |
9 May 2019 | USD | 0.13 | 0.173 | 0.1232 | 0.165 | 16.5 | +0.043 (+34.69%) | 606,649 |
8 May 2019 | USD | 0.105 | 0.139 | 0.105 | 0.1225 | 12.25 | +0.018 (+16.67%) | 276,067 |
7 May 2019 | USD | 0.09 | 0.149 | 0.09 | 0.105 | 10.5 | +0.015 (+16.67%) | 215,618 |
6 May 2019 | USD | 0.0869 | 0.15 | 0.069 | 0.09 | 9 | +0.021 (+30.43%) | 487,360 |
3 May 2019 | USD | 0.07 | 0.12 | 0.069 | 0.069 | 6.9 | 0.0 (0.0%) | 180,897 |
2 May 2019 | USD | 0.055 | 0.07 | 0.055 | 0.069 | 6.9 | +0.006 (+10.40%) | 103,300 |
1 May 2019 | USD | 0.065 | 0.07 | 0.055 | 0.0625 | 6.25 | -0.003 (-3.85%) | 76,800 |
30 Apr 2019 | USD | 0.065 | 0.065 | 0.0539 | 0.065 | 6.5 | 0.0 (0.0%) | 10,900 |
29 Apr 2019 | USD | 0.0539 | 0.07 | 0.05 | 0.065 | 6.5 | +0.015 (+30%) | 231,254 |
26 Apr 2019 | USD | 0.05 | 0.05 | 0.0457 | 0.05 | 5 | 0.0 (0.0%) | 22,220 |
25 Apr 2019 | USD | 0.048 | 0.052 | 0.048 | 0.05 | 5 | +0.001 (+2.88%) | 284,900 |
24 Apr 2019 | USD | 0.045 | 0.05 | 0.045 | 0.0486 | 4.86 | -0.001 (-2.80%) | 176,355 |
23 Apr 2019 | USD | 0.045 | 0.052 | 0.0442 | 0.05 | 5 | +0.01 (+25%) | 228,653 |
22 Apr 2019 | USD | 0.045 | 0.058 | 0.04 | 0.04 | 4 | -0.005 (-11.11%) | 238,288 |
19 Apr 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 4.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0393 | 0.059 | 0.0393 | 0.045 | 4.5 | +0.005 (+12.50%) | 160,720 |
17 Apr 2019 | USD | 0.03 | 0.045 | 0.03 | 0.04 | 4 | -0.007 (-14.35%) | 135,630 |
16 Apr 2019 | USD | 0.04 | 0.0469 | 0.03 | 0.0467 | 4.67 | +0.007 (+16.75%) | 42,776 |
15 Apr 2019 | USD | 0.03 | 0.048 | 0.03 | 0.04 | 4 | +0.01 (+33.33%) | 206,243 |
12 Apr 2019 | USD | 0.04 | 0.04 | 0.0279 | 0.03 | 3 | +0.001 (+3.45%) | 361,502 |
11 Apr 2019 | USD | 0.0197 | 0.03 | 0.019 | 0.029 | 2.9 | +0.011 (+61.11%) | 531,830 |
10 Apr 2019 | USD | 0.02 | 0.02 | 0.018 | 0.018 | 1.8 | -0.002 (-10.00%) | 5,120 |
9 Apr 2019 | USD | 0.0176 | 0.02 | 0.017 | 0.02 | 2 | +0.003 (+15.61%) | 168,000 |
8 Apr 2019 | USD | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 1.73 | -0.001 (-3.35%) | 17,500 |
5 Apr 2019 | USD | 0.0159 | 0.0179 | 0.0159 | 0.0179 | 1.79 | +0.003 (+17.76%) | 152,304 |
4 Apr 2019 | USD | 0.016 | 0.016 | 0.0152 | 0.0152 | 1.52 | -0.001 (-4.40%) | 675 |
3 Apr 2019 | USD | 0.0135 | 0.0159 | 0.0135 | 0.0159 | 1.59 | -0.002 (-11.17%) | 5,500 |
2 Apr 2019 | USD | 0.0175 | 0.0179 | 0.0175 | 0.0179 | 1.79 | +0.004 (+29.71%) | 6,000 |