Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 86,000 |
28 Jan 2019 | USD | 0.125 | 0.125 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 59,900 |
25 Jan 2019 | USD | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | -0.015 (-11.54%) | 391,000 |
24 Jan 2019 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 488,500 |
23 Jan 2019 | USD | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.015 (+14.29%) | 24,350 |
22 Jan 2019 | USD | 0.1 | 0.12 | 0.1 | 0.105 | 0.105 | +0.01 (+10.53%) | 2,662,100 |
21 Jan 2019 | USD | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 230,000 |
18 Jan 2019 | USD | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 174,000 |
17 Jan 2019 | USD | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 29,400 |
16 Jan 2019 | USD | 0.105 | 0.105 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 157,250 |
15 Jan 2019 | USD | 0.11 | 0.11 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 371,000 |
14 Jan 2019 | USD | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 30,000 |
11 Jan 2019 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 719,000 |
10 Jan 2019 | USD | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 285,500 |
9 Jan 2019 | USD | 0.075 | 0.09 | 0.075 | 0.09 | 0.09 | +0.02 (+28.57%) | 192,000 |
8 Jan 2019 | USD | 0.075 | 0.08 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 194,000 |
7 Jan 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.005 (+7.69%) | 285,000 |
4 Jan 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 81,000 |
3 Jan 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 14,000 |
2 Jan 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.015 (+30%) | 44,909 |
1 Jan 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.065 | 0.065 | 0.05 | 0.05 | 0.05 | -0.015 (-23.08%) | 111,000 |
28 Dec 2018 | USD | 0.04 | 0.07 | 0.04 | 0.065 | 0.065 | +0.025 (+62.50%) | 257,800 |
27 Dec 2018 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.015 (-27.27%) | 559,575 |
26 Dec 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.005 (+10%) | 0 |
24 Dec 2018 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.05 | -0.005 (-9.09%) | 339,000 |
21 Dec 2018 | USD | 0.06 | 0.06 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 122,000 |
20 Dec 2018 | USD | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 21,250 |
19 Dec 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.01 (+16.67%) | 1,000 |
18 Dec 2018 | USD | 0.055 | 0.06 | 0.055 | 0.06 | 0.06 | +0.005 (+9.09%) | 8,500 |