Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 0.0158 | 0.0158 | 0.014 | 0.014 | 0.014 | +0 (+2.94%) | 6,300 |
20 Sep 2019 | USD | 0.0204 | 0.0204 | 0.0136 | 0.0136 | 0.0136 | -0.006 (-32%) | 23,600 |
19 Sep 2019 | USD | 0.0188 | 0.02 | 0.0188 | 0.02 | 0.02 | +0 (+0.50%) | 28,000 |
18 Sep 2019 | USD | 0.0188 | 0.0199 | 0.0135 | 0.0199 | 0.0199 | +0.001 (+5.29%) | 1,150,522 |
17 Sep 2019 | USD | 0.0188 | 0.0206 | 0.0188 | 0.0189 | 0.0189 | -0.003 (-14.09%) | 206,000 |
16 Sep 2019 | USD | 0.0246 | 0.0246 | 0.0188 | 0.022 | 0.022 | -0.003 (-11.29%) | 58,583 |
13 Sep 2019 | USD | 0.0241 | 0.0248 | 0.0237 | 0.0248 | 0.0248 | +0.003 (+13.76%) | 16,034 |
12 Sep 2019 | USD | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | -0.003 (-12.10%) | 200 |
11 Sep 2019 | USD | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 0.0227 | 0.0248 | 0.0227 | 0.0248 | 0.0248 | +0.002 (+9.25%) | 38,993 |
9 Sep 2019 | USD | 0.0228 | 0.0239 | 0.0227 | 0.0227 | 0.0227 | -0.002 (-8.84%) | 41,000 |
6 Sep 2019 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | +0.002 (+10.18%) | 4,000 |
5 Sep 2019 | USD | 0.0229 | 0.0229 | 0.0226 | 0.0226 | 0.0226 | +0 (+0.89%) | 55,500 |
4 Sep 2019 | USD | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.029 | 0.029 | 0.0224 | 0.0224 | 0.0224 | -0 (-0.44%) | 53,800 |
2 Sep 2019 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0226 | 0.0248 | 0.0218 | 0.0225 | 0.0225 | -0.001 (-5.06%) | 78,150 |
29 Aug 2019 | USD | 0.0237 | 0.026 | 0.0235 | 0.0237 | 0.0237 | +0.001 (+5.33%) | 544,566 |
28 Aug 2019 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | -0.001 (-4.66%) | 250 |
27 Aug 2019 | USD | 0.0225 | 0.0236 | 0.0225 | 0.0236 | 0.0236 | +0.001 (+4.89%) | 12,000 |
26 Aug 2019 | USD | 0.0276 | 0.0276 | 0.0225 | 0.0225 | 0.0225 | -0.001 (-5.06%) | 5,333 |
23 Aug 2019 | USD | 0.0246 | 0.0246 | 0.0237 | 0.0237 | 0.0237 | -0 (-0.84%) | 20,000 |
22 Aug 2019 | USD | 0.0225 | 0.0239 | 0.0202 | 0.0239 | 0.0239 | +0.001 (+6.22%) | 11,602 |
21 Aug 2019 | USD | 0.025 | 0.025 | 0.0225 | 0.0225 | 0.0225 | -0 (-0.88%) | 220,250 |
20 Aug 2019 | USD | 0.0265 | 0.0276 | 0.0187 | 0.0227 | 0.0227 | -0.001 (-4.22%) | 39,812 |
19 Aug 2019 | USD | 0.0206 | 0.0248 | 0.0167 | 0.0237 | 0.0237 | -0.005 (-17.13%) | 166,200 |
16 Aug 2019 | USD | 0.0273 | 0.029 | 0.0273 | 0.0286 | 0.0286 | -0 (-0.35%) | 54,603 |
15 Aug 2019 | USD | 0.0302 | 0.0302 | 0.0262 | 0.0287 | 0.0287 | -0.003 (-10.31%) | 139,600 |
14 Aug 2019 | USD | 0.0312 | 0.032 | 0.03 | 0.032 | 0.032 | +0.002 (+5.96%) | 77,074 |
13 Aug 2019 | USD | 0.027 | 0.0325 | 0.027 | 0.0302 | 0.0302 | -0.002 (-4.73%) | 116,000 |