Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 0.065 | 0.0652 | 0.0625 | 0.0625 | 0.3125 | -0.003 (-3.99%) | 36,000 |
2 Oct 2019 | USD | 0.0713 | 0.082 | 0.0651 | 0.0651 | 0.3255 | -0.005 (-7.00%) | 7,150 |
1 Oct 2019 | USD | 0.107 | 0.107 | 0.0394 | 0.07 | 0.35 | -0.008 (-10.14%) | 54,785 |
30 Sep 2019 | USD | 0.07 | 0.0781 | 0.0687 | 0.0779 | 0.3895 | +0.008 (+11.29%) | 37,811 |
27 Sep 2019 | USD | 0.0834 | 0.0834 | 0.07 | 0.07 | 0.35 | -0.041 (-36.77%) | 59,035 |
26 Sep 2019 | USD | 0.113 | 0.113 | 0.093 | 0.1107 | 0.5535 | +0.001 (+0.64%) | 24,175 |
25 Sep 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.55 | +0.025 (+29.41%) | 6,300 |
24 Sep 2019 | USD | 0.085 | 0.1033 | 0.085 | 0.085 | 0.425 | 0.0 (0.0%) | 13,900 |
23 Sep 2019 | USD | 0.0831 | 0.085 | 0.0831 | 0.085 | 0.425 | 0.0 (0.0%) | 2,570 |
20 Sep 2019 | USD | 0.088 | 0.092 | 0.08 | 0.085 | 0.425 | 0.0 (0.0%) | 22,000 |
19 Sep 2019 | USD | 0.0868 | 0.092 | 0.0778 | 0.085 | 0.425 | 0.0 (0.0%) | 20,500 |
18 Sep 2019 | USD | 0.0776 | 0.0943 | 0.0776 | 0.085 | 0.425 | -0.005 (-5.56%) | 11,108 |
17 Sep 2019 | USD | 0.095 | 0.095 | 0.085 | 0.09 | 0.45 | -0.005 (-5.26%) | 26,044 |
16 Sep 2019 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.475 | -0.005 (-5%) | 1,515 |
13 Sep 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 0.1 | 0.1404 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 80,300 |
11 Sep 2019 | USD | 0.091 | 0.1118 | 0.091 | 0.1 | 0.5 | -0.027 (-21.26%) | 68,919 |
10 Sep 2019 | USD | 0.127 | 0.127 | 0.127 | 0.127 | 0.635 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.1159 | 0.127 | 0.1159 | 0.127 | 0.635 | +0.012 (+10.43%) | 1,650 |
6 Sep 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.575 | +0.003 (+2.22%) | 8,000 |
5 Sep 2019 | USD | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.5625 | +0.001 (+0.45%) | 4,000 |
4 Sep 2019 | USD | 0.112 | 0.112 | 0.112 | 0.112 | 0.56 | -0.013 (-10.76%) | 350 |
3 Sep 2019 | USD | 0.1204 | 0.1255 | 0.1204 | 0.1255 | 0.6275 | -0.002 (-1.88%) | 1,200 |
2 Sep 2019 | USD | 0.1279 | 0.1279 | 0.1279 | 0.1279 | 0.6395 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1279 | 0.1279 | 0.1279 | 0.1279 | 0.6395 | +0.007 (+5.53%) | 800 |
29 Aug 2019 | USD | 0.1212 | 0.1212 | 0.1212 | 0.1212 | 0.606 | +0.001 (+1%) | 5,000 |
28 Aug 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.6 | -0.009 (-6.98%) | 500 |
27 Aug 2019 | USD | 0.13 | 0.13 | 0.129 | 0.129 | 0.645 | +0.001 (+0.94%) | 4,150 |
26 Aug 2019 | USD | 0.135 | 0.135 | 0.1263 | 0.1278 | 0.639 | +0.001 (+0.63%) | 5,701 |