Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 0.0208 | 0.0217 | 0.0195 | 0.021 | 0.021 | -0.003 (-12.13%) | 472,330 |
24 Jun 2019 | USD | 0.025 | 0.025 | 0.021 | 0.0239 | 0.0239 | -0.001 (-4.40%) | 335,110 |
21 Jun 2019 | USD | 0.0231 | 0.026 | 0.021 | 0.025 | 0.025 | -0.001 (-3.47%) | 736,974 |
20 Jun 2019 | USD | 0.0265 | 0.0269 | 0.023 | 0.0259 | 0.0259 | -0 (-1.15%) | 512,611 |
19 Jun 2019 | USD | 0.025 | 0.0265 | 0.0235 | 0.0262 | 0.0262 | +0.001 (+4.80%) | 360,100 |
18 Jun 2019 | USD | 0.0209 | 0.025 | 0.0192 | 0.025 | 0.025 | +0.002 (+8.70%) | 1,025,989 |
17 Jun 2019 | USD | 0.0249 | 0.0249 | 0.019 | 0.023 | 0.023 | -0.002 (-7.63%) | 712,660 |
14 Jun 2019 | USD | 0.0257 | 0.0277 | 0.0235 | 0.0249 | 0.0249 | -0.001 (-3.49%) | 736,606 |
13 Jun 2019 | USD | 0.0256 | 0.028 | 0.0205 | 0.0258 | 0.0258 | -0.002 (-8.19%) | 2,909,033 |
12 Jun 2019 | USD | 0.0295 | 0.0313 | 0.022 | 0.0281 | 0.0281 | -0.001 (-4.75%) | 3,637,260 |
11 Jun 2019 | USD | 0.0193 | 0.032 | 0.019 | 0.0295 | 0.0295 | +0.01 (+52.85%) | 8,047,565 |
10 Jun 2019 | USD | 0.0169 | 0.021 | 0.0164 | 0.0193 | 0.0193 | +0.002 (+9.04%) | 2,232,808 |
7 Jun 2019 | USD | 0.0169 | 0.018 | 0.014 | 0.0177 | 0.0177 | +0.001 (+4.73%) | 761,542 |
6 Jun 2019 | USD | 0.016 | 0.0176 | 0.0135 | 0.0169 | 0.0169 | +0.001 (+9.03%) | 1,840,950 |
5 Jun 2019 | USD | 0.012 | 0.0155 | 0.0119 | 0.0155 | 0.0155 | +0.004 (+29.17%) | 208,983 |
4 Jun 2019 | USD | 0.0133 | 0.0133 | 0.0085 | 0.012 | 0.012 | -0.003 (-17.81%) | 309,960 |
3 Jun 2019 | USD | 0.0142 | 0.0167 | 0.0142 | 0.0146 | 0.0146 | +0.001 (+3.55%) | 305,081 |
31 May 2019 | USD | 0.0134 | 0.0141 | 0.0129 | 0.0141 | 0.0141 | +0 (+2.17%) | 217,000 |
30 May 2019 | USD | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0 (0.0%) | 0 |
29 May 2019 | USD | 0.0169 | 0.0169 | 0.011 | 0.0138 | 0.0138 | -0.002 (-10.97%) | 241,378 |
28 May 2019 | USD | 0.014 | 0.0171 | 0.014 | 0.0155 | 0.0155 | +0.002 (+10.71%) | 114,598 |
27 May 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.014 | 0.0159 | 0.014 | 0.014 | 0.014 | -0.003 (-17.16%) | 25,500 |
23 May 2019 | USD | 0.015 | 0.0186 | 0.014 | 0.0169 | 0.0169 | -0.001 (-5.59%) | 425,475 |
22 May 2019 | USD | 0.0171 | 0.022 | 0.013 | 0.0179 | 0.0179 | +0.003 (+23.45%) | 830,800 |
21 May 2019 | USD | 0.0139 | 0.0168 | 0.0125 | 0.0145 | 0.0145 | 0.0 (0.0%) | 494,900 |
20 May 2019 | USD | 0.0128 | 0.0159 | 0.0125 | 0.0145 | 0.0145 | +0 (+0.69%) | 308,164 |
17 May 2019 | USD | 0.016 | 0.016 | 0.014 | 0.0144 | 0.0144 | -0 (-0.69%) | 124,000 |
16 May 2019 | USD | 0.0121 | 0.016 | 0.0121 | 0.0145 | 0.0145 | -0.001 (-8.81%) | 226,500 |
15 May 2019 | USD | 0.0129 | 0.0159 | 0.0121 | 0.0159 | 0.0159 | 0.0 (0.0%) | 91,600 |