Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 0.046 | 0.046 | 0.0436 | 0.0448 | 0.0448 | -0.001 (-2.61%) | 47,357,899 |
28 Aug 2019 | USD | 0.05 | 0.0504 | 0.0458 | 0.046 | 0.046 | -0.004 (-8%) | 57,504,446 |
27 Aug 2019 | USD | 0.0498 | 0.0501 | 0.0483 | 0.05 | 0.05 | +0 (+0.40%) | 30,236,966 |
26 Aug 2019 | USD | 0.0496 | 0.051 | 0.049 | 0.0498 | 0.0498 | +0 (+0.40%) | 78,291,866 |
25 Aug 2019 | USD | 0.0503 | 0.0528 | 0.0489 | 0.0496 | 0.0496 | -0.001 (-1.59%) | 97,121,540 |
24 Aug 2019 | USD | 0.0499 | 0.0514 | 0.0484 | 0.0504 | 0.0504 | +0.001 (+1.00%) | 79,541,823 |
23 Aug 2019 | USD | 0.0494 | 0.0503 | 0.0491 | 0.0499 | 0.0499 | +0 (+0.81%) | 42,484,535 |
22 Aug 2019 | USD | 0.0473 | 0.0511 | 0.047 | 0.0495 | 0.0495 | +0.002 (+4.87%) | 49,782,288 |
21 Aug 2019 | USD | 0.0492 | 0.0492 | 0.0463 | 0.0472 | 0.0472 | -0.002 (-4.26%) | 32,339,825 |
20 Aug 2019 | USD | 0.0502 | 0.0503 | 0.0489 | 0.0493 | 0.0493 | -0.001 (-1.79%) | 29,926,049 |
19 Aug 2019 | USD | 0.0508 | 0.0508 | 0.0497 | 0.0502 | 0.0502 | -0.001 (-1.18%) | 28,997,489 |
18 Aug 2019 | USD | 0.0475 | 0.0512 | 0.0471 | 0.0508 | 0.0508 | +0.003 (+6.95%) | 35,879,094 |
17 Aug 2019 | USD | 0.0469 | 0.0481 | 0.0465 | 0.0475 | 0.0475 | +0.001 (+1.50%) | 32,823,355 |
16 Aug 2019 | USD | 0.0475 | 0.0475 | 0.0448 | 0.0468 | 0.0468 | -0.001 (-1.68%) | 42,205,335 |
15 Aug 2019 | USD | 0.0472 | 0.0481 | 0.0452 | 0.0476 | 0.0476 | +0.001 (+1.28%) | 41,628,167 |
14 Aug 2019 | USD | 0.0527 | 0.0536 | 0.047 | 0.047 | 0.047 | -0.006 (-10.82%) | 60,495,014 |
13 Aug 2019 | USD | 0.053 | 0.0531 | 0.0501 | 0.0527 | 0.0527 | -0 (-0.57%) | 47,881,699 |
12 Aug 2019 | USD | 0.0548 | 0.0548 | 0.0526 | 0.053 | 0.053 | -0.002 (-3.64%) | 34,879,938 |
11 Aug 2019 | USD | 0.0521 | 0.0559 | 0.0521 | 0.055 | 0.055 | +0.003 (+5.57%) | 57,810,557 |
10 Aug 2019 | USD | 0.0477 | 0.0533 | 0.0477 | 0.0521 | 0.0521 | +0.004 (+9.22%) | 64,457,324 |
9 Aug 2019 | USD | 0.052 | 0.0521 | 0.0475 | 0.0477 | 0.0477 | -0.004 (-8.45%) | 41,482,748 |
8 Aug 2019 | USD | 0.0519 | 0.053 | 0.0505 | 0.0521 | 0.0521 | +0 (+0.39%) | 46,583,201 |
7 Aug 2019 | USD | 0.0535 | 0.0541 | 0.0514 | 0.0519 | 0.0519 | -0.002 (-2.99%) | 45,584,956 |
6 Aug 2019 | USD | 0.0565 | 0.0565 | 0.0531 | 0.0535 | 0.0535 | -0.003 (-5.14%) | 47,703,761 |
5 Aug 2019 | USD | 0.0562 | 0.0581 | 0.0562 | 0.0564 | 0.0564 | +0 (+0.18%) | 54,200,041 |
4 Aug 2019 | USD | 0.0577 | 0.0583 | 0.0562 | 0.0563 | 0.0563 | -0.001 (-2.43%) | 43,485,142 |
3 Aug 2019 | USD | 0.0574 | 0.0582 | 0.0569 | 0.0577 | 0.0577 | +0 (+0.52%) | 36,390,468 |
2 Aug 2019 | USD | 0.0589 | 0.0589 | 0.0565 | 0.0574 | 0.0574 | -0.002 (-2.55%) | 49,456,182 |
1 Aug 2019 | USD | 0.0601 | 0.0602 | 0.058 | 0.0589 | 0.0589 | -0.001 (-2.00%) | 43,718,219 |
31 Jul 2019 | USD | 0.06 | 0.061 | 0.0594 | 0.0601 | 0.0601 | +0 (+0.17%) | 46,299,736 |