Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2019 | USD | 0.0395 | 0.0398 | 0.0384 | 0.0388 | 0.0388 | -0.001 (-1.77%) | 32,245,895 |
27 Sep 2019 | USD | 0.0383 | 0.04 | 0.0373 | 0.0395 | 0.0395 | +0.001 (+3.13%) | 68,969,765 |
26 Sep 2019 | USD | 0.0394 | 0.0403 | 0.0356 | 0.0383 | 0.0383 | -0.001 (-2.54%) | 86,211,507 |
25 Sep 2019 | USD | 0.0378 | 0.0404 | 0.0366 | 0.0393 | 0.0393 | +0.001 (+3.42%) | 115,557,498 |
24 Sep 2019 | USD | 0.0463 | 0.0466 | 0.0363 | 0.038 | 0.038 | -0.008 (-17.93%) | 99,951,525 |
23 Sep 2019 | USD | 0.0491 | 0.0495 | 0.0463 | 0.0463 | 0.0463 | -0.003 (-5.89%) | 57,253,775 |
22 Sep 2019 | USD | 0.052 | 0.052 | 0.0479 | 0.0492 | 0.0492 | -0.003 (-5.38%) | 74,883,163 |
21 Sep 2019 | USD | 0.0526 | 0.0534 | 0.0514 | 0.052 | 0.052 | -0.001 (-1.14%) | 70,516,024 |
20 Sep 2019 | USD | 0.0527 | 0.0527 | 0.0506 | 0.0526 | 0.0526 | -0 (-0.19%) | 83,212,160 |
19 Sep 2019 | USD | 0.0534 | 0.0546 | 0.0499 | 0.0527 | 0.0527 | -0.001 (-0.94%) | 115,907,146 |
18 Sep 2019 | USD | 0.0491 | 0.0554 | 0.0491 | 0.0532 | 0.0532 | +0.004 (+8.13%) | 120,728,444 |
17 Sep 2019 | USD | 0.0472 | 0.0507 | 0.0472 | 0.0492 | 0.0492 | +0.002 (+4.24%) | 71,486,227 |
16 Sep 2019 | USD | 0.0469 | 0.0477 | 0.0461 | 0.0472 | 0.0472 | +0 (+0.64%) | 36,731,478 |
15 Sep 2019 | USD | 0.0466 | 0.0472 | 0.0463 | 0.0469 | 0.0469 | +0 (+0.43%) | 32,747,470 |
14 Sep 2019 | USD | 0.0459 | 0.0472 | 0.0451 | 0.0467 | 0.0467 | +0.001 (+1.74%) | 42,641,704 |
13 Sep 2019 | USD | 0.0455 | 0.0459 | 0.0451 | 0.0459 | 0.0459 | +0 (+0.66%) | 29,607,012 |
12 Sep 2019 | USD | 0.0451 | 0.0465 | 0.0445 | 0.0456 | 0.0456 | +0.001 (+1.33%) | 31,570,614 |
11 Sep 2019 | USD | 0.0466 | 0.0467 | 0.0446 | 0.045 | 0.045 | -0.002 (-3.23%) | 41,027,867 |
10 Sep 2019 | USD | 0.047 | 0.0482 | 0.0459 | 0.0465 | 0.0465 | -0.001 (-1.06%) | 37,954,480 |
9 Sep 2019 | USD | 0.0468 | 0.0473 | 0.0456 | 0.047 | 0.047 | +0 (+0.43%) | 54,597,806 |
8 Sep 2019 | USD | 0.0462 | 0.0477 | 0.0462 | 0.0468 | 0.0468 | +0.001 (+1.30%) | 37,292,269 |
7 Sep 2019 | USD | 0.0445 | 0.0467 | 0.0439 | 0.0462 | 0.0462 | +0.002 (+3.82%) | 30,648,316 |
6 Sep 2019 | USD | 0.0446 | 0.0448 | 0.0439 | 0.0445 | 0.0445 | 0.0 (0.0%) | 34,272,922 |
5 Sep 2019 | USD | 0.0456 | 0.0456 | 0.0441 | 0.0445 | 0.0445 | -0.001 (-2.41%) | 38,146,019 |
4 Sep 2019 | USD | 0.0469 | 0.0469 | 0.0452 | 0.0456 | 0.0456 | -0.001 (-2.77%) | 32,510,739 |
3 Sep 2019 | USD | 0.0456 | 0.0475 | 0.0449 | 0.0469 | 0.0469 | +0.001 (+3.08%) | 55,080,673 |
2 Sep 2019 | USD | 0.0446 | 0.0463 | 0.0435 | 0.0455 | 0.0455 | +0.001 (+1.79%) | 33,762,129 |
1 Sep 2019 | USD | 0.0451 | 0.0454 | 0.0439 | 0.0447 | 0.0447 | -0 (-0.89%) | 24,346,933 |
31 Aug 2019 | USD | 0.0449 | 0.0456 | 0.0441 | 0.0451 | 0.0451 | +0 (+0.45%) | 38,779,812 |
30 Aug 2019 | USD | 0.0447 | 0.0459 | 0.0443 | 0.0449 | 0.0449 | +0 (+0.22%) | 46,887,754 |