Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -0.08 (-61.54%) | 954 |
23 Jul 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
19 Jul 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
17 Jul 2019 | USD | 0.29 | 0.29 | 0.124 | 0.13 | 0.13 | -0.05 (-27.78%) | 14,291 |
16 Jul 2019 | USD | 0.1999 | 0.1999 | 0.18 | 0.18 | 0.18 | -0.02 (-9.95%) | 4,932 |
15 Jul 2019 | USD | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | +0.04 (+24.94%) | 5,000 |
11 Jul 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.027 (+20.30%) | 17,000 |
10 Jul 2019 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
9 Jul 2019 | USD | 0.2 | 0.2 | 0.133 | 0.133 | 0.133 | -0.057 (-30%) | 400 |
8 Jul 2019 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 6,063 |
5 Jul 2019 | USD | 0.164 | 0.2 | 0.164 | 0.2 | 0.2 | -0.02 (-9.09%) | 1,600 |
4 Jul 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,000 |
2 Jul 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
1 Jul 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.057 (-21.29%) | 20,890 |
27 Jun 2019 | USD | 0.2668 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | +0.047 (+21.27%) | 1,000 |
26 Jun 2019 | USD | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 14,790 |
25 Jun 2019 | USD | 0.25 | 0.25 | 0.2 | 0.2 | 0.2 | -0.037 (-15.79%) | 1,300 |
24 Jun 2019 | USD | 0.25 | 0.25 | 0.2375 | 0.2375 | 0.2375 | +0.037 (+18.75%) | 11,448 |
21 Jun 2019 | USD | 0.24 | 0.24 | 0.19 | 0.2 | 0.2 | -0.104 (-34.25%) | 31,572 |
20 Jun 2019 | USD | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | +0.104 (+52.10%) | 101 |
19 Jun 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.04 (-16.60%) | 12,500 |
18 Jun 2019 | USD | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 0 |
17 Jun 2019 | USD | 0.2 | 0.2398 | 0.2 | 0.2398 | 0.2398 | -0.01 (-4.08%) | 10,875 |
14 Jun 2019 | USD | 0.175 | 0.27 | 0.175 | 0.25 | 0.25 | +0.075 (+42.78%) | 53,637 |