Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | 0.0 (0.0%) | 20,200 |
23 May 2019 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | +0.002 (+5%) | 79,700 |
22 May 2019 | USD | 0.044 | 0.05 | 0.0371 | 0.04 | 0.04 | +0.003 (+8.11%) | 146,700 |
21 May 2019 | USD | 0.044 | 0.066 | 0.037 | 0.037 | 0.037 | -0.003 (-7.50%) | 116,000 |
20 May 2019 | USD | 0.0394 | 0.04 | 0.0394 | 0.04 | 0.04 | 0.0 (0.0%) | 50,400 |
17 May 2019 | USD | 0.04 | 0.0422 | 0.032 | 0.04 | 0.04 | 0.0 (0.0%) | 69,900 |
16 May 2019 | USD | 0.0321 | 0.04 | 0.0321 | 0.04 | 0.04 | +0.008 (+25%) | 232,682 |
15 May 2019 | USD | 0.0398 | 0.0398 | 0.032 | 0.032 | 0.032 | -0.005 (-13.04%) | 31,000 |
14 May 2019 | USD | 0.0333 | 0.0368 | 0.0298 | 0.0368 | 0.0368 | -0.002 (-4.42%) | 30,471 |
13 May 2019 | USD | 0.0402 | 0.0402 | 0.0319 | 0.0385 | 0.0385 | +0.006 (+19.94%) | 8,730 |
10 May 2019 | USD | 0.04 | 0.04 | 0.0321 | 0.0321 | 0.0321 | -0.008 (-19.75%) | 177,500 |
9 May 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0 (+0.25%) | 600,000 |
8 May 2019 | USD | 0.03 | 0.04 | 0.0284 | 0.0399 | 0.0399 | +0.01 (+33.44%) | 825,902 |
7 May 2019 | USD | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0 (0.0%) | 0 |
6 May 2019 | USD | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | +0 (+0.34%) | 5,000 |
3 May 2019 | USD | 0.0249 | 0.0298 | 0.0249 | 0.0298 | 0.0298 | -0 (-0.67%) | 16,585 |
2 May 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 20,000 |
1 May 2019 | USD | 0.03 | 0.03 | 0.027 | 0.03 | 0.03 | +0.002 (+7.14%) | 11,173 |
30 Apr 2019 | USD | 0.0268 | 0.03 | 0.0268 | 0.028 | 0.028 | +0.006 (+25.56%) | 11,566 |
29 Apr 2019 | USD | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | -0.008 (-25.67%) | 10,000 |
25 Apr 2019 | USD | 0.0267 | 0.03 | 0.0267 | 0.03 | 0.03 | +0.003 (+11.94%) | 6,600 |
24 Apr 2019 | USD | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | -0.001 (-4.29%) | 10,000 |
23 Apr 2019 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | +0.001 (+3.70%) | 20,000 |
22 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 7,500 |
17 Apr 2019 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | -0.001 (-1.82%) | 20,000 |
16 Apr 2019 | USD | 0.0239 | 0.0275 | 0.0239 | 0.0275 | 0.0275 | +0.003 (+10%) | 28,000 |
15 Apr 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |