Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.043 | 0.043 | 0.036 | 0.04 | 0.12 | -0.01 (-20%) | 85,000 |
12 Dec 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.15 | +0.001 (+2.46%) | 0 |
11 Dec 2018 | USD | 0.046 | 0.0488 | 0.046 | 0.0488 | 0.1464 | -0 (-0.41%) | 21,000 |
10 Dec 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.147 | -0 (-0.20%) | 4,000 |
7 Dec 2018 | USD | 0.0402 | 0.0491 | 0.0402 | 0.0491 | 0.1473 | +0.004 (+9.11%) | 30,772 |
6 Dec 2018 | USD | 0.055 | 0.055 | 0.045 | 0.045 | 0.135 | -0.005 (-10%) | 28,600 |
4 Dec 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.15 | -0.01 (-16.67%) | 10,000 |
3 Dec 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | -0.003 (-4.31%) | 0 |
30 Nov 2018 | USD | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.1881 | +0.003 (+4.50%) | 5,500 |
29 Nov 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | 0.0 (0.0%) | 0 |
28 Nov 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | -0.01 (-14.29%) | 9,000 |
27 Nov 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.21 | 0.0 (0.0%) | 0 |
26 Nov 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.21 | +0.005 (+7.69%) | 0 |
23 Nov 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.195 | -0.005 (-7.14%) | 15,000 |
22 Nov 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.21 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0718 | 0.072 | 0.07 | 0.07 | 0.21 | +0.014 (+24.78%) | 37,000 |
20 Nov 2018 | USD | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.1683 | -0.005 (-8.03%) | 5,000 |
19 Nov 2018 | USD | 0.0619 | 0.0619 | 0.061 | 0.061 | 0.183 | +0.001 (+1.67%) | 20,500 |
16 Nov 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | +0.002 (+4.17%) | 0 |
14 Nov 2018 | USD | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.1728 | -0.004 (-6.49%) | 10,000 |
13 Nov 2018 | USD | 0.06 | 0.0616 | 0.0502 | 0.0616 | 0.1848 | -0.01 (-14.33%) | 38,750 |
12 Nov 2018 | USD | 0.0718 | 0.0719 | 0.0679 | 0.0719 | 0.2157 | -0.01 (-12.42%) | 30,000 |
9 Nov 2018 | USD | 0.072 | 0.0821 | 0.072 | 0.0821 | 0.2463 | -0.002 (-2.26%) | 46,750 |
8 Nov 2018 | USD | 0.0941 | 0.095 | 0.084 | 0.084 | 0.252 | -0.008 (-8.40%) | 13,000 |
7 Nov 2018 | USD | 0.092 | 0.092 | 0.0917 | 0.0917 | 0.2751 | +0 (+0.44%) | 25,000 |
6 Nov 2018 | USD | 0.099 | 0.099 | 0.0913 | 0.0913 | 0.2739 | -0.004 (-4.40%) | 60,000 |
5 Nov 2018 | USD | 0.085 | 0.0955 | 0.0752 | 0.0955 | 0.2865 | +0.011 (+13.56%) | 33,000 |
2 Nov 2018 | USD | 0.0889 | 0.0889 | 0.0841 | 0.0841 | 0.2523 | +0.004 (+5.13%) | 21,000 |
1 Nov 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | +0 (+0.25%) | 0 |