Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 0.0128 | 0.0173 | 0.0128 | 0.0151 | 0.0151 | +0.002 (+11.03%) | 73,698 |
29 Jul 2019 | USD | 0.0104 | 0.016 | 0.0104 | 0.0136 | 0.0136 | -0.001 (-8.72%) | 52,239 |
26 Jul 2019 | USD | 0.009 | 0.0164 | 0.009 | 0.0149 | 0.0149 | +0.002 (+12.88%) | 116,390 |
25 Jul 2019 | USD | 0.0119 | 0.0132 | 0.008 | 0.0132 | 0.0132 | +0.001 (+10.92%) | 252,619 |
24 Jul 2019 | USD | 0.0119 | 0.015 | 0.0119 | 0.0119 | 0.0119 | -0.002 (-15%) | 209,171 |
23 Jul 2019 | USD | 0.0141 | 0.015 | 0.0119 | 0.014 | 0.014 | -0.001 (-6.67%) | 209,693 |
22 Jul 2019 | USD | 0.0141 | 0.0155 | 0.0141 | 0.015 | 0.015 | 0.0 (0.0%) | 140,310 |
19 Jul 2019 | USD | 0.015 | 0.0155 | 0.0141 | 0.015 | 0.015 | 0.0 (0.0%) | 163,805 |
18 Jul 2019 | USD | 0.015 | 0.0169 | 0.015 | 0.015 | 0.015 | -0.001 (-5.06%) | 310,704 |
17 Jul 2019 | USD | 0.0141 | 0.0169 | 0.0141 | 0.0158 | 0.0158 | +0 (+1.28%) | 170,533 |
16 Jul 2019 | USD | 0.0179 | 0.0179 | 0.015 | 0.0156 | 0.0156 | -0 (-1.27%) | 204,392 |
15 Jul 2019 | USD | 0.016 | 0.017 | 0.0141 | 0.0158 | 0.0158 | +0.001 (+8.22%) | 117,709 |
12 Jul 2019 | USD | 0.014 | 0.0169 | 0.014 | 0.0146 | 0.0146 | -0.002 (-13.61%) | 1,130,495 |
11 Jul 2019 | USD | 0.0161 | 0.0178 | 0.0161 | 0.0169 | 0.0169 | +0.001 (+4.32%) | 341,815 |
10 Jul 2019 | USD | 0.016 | 0.018 | 0.016 | 0.0162 | 0.0162 | +0 (+1.25%) | 59,062 |
9 Jul 2019 | USD | 0.0165 | 0.0187 | 0.015 | 0.016 | 0.016 | -0.002 (-9.60%) | 207,876 |
8 Jul 2019 | USD | 0.0165 | 0.0189 | 0.016 | 0.0177 | 0.0177 | +0.001 (+7.27%) | 197,903 |
5 Jul 2019 | USD | 0.017 | 0.019 | 0.0165 | 0.0165 | 0.0165 | -0.001 (-5.17%) | 108,691 |
4 Jul 2019 | USD | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0152 | 0.0177 | 0.0152 | 0.0174 | 0.0174 | +0.001 (+8.75%) | 194,928 |
2 Jul 2019 | USD | 0.0166 | 0.0179 | 0.016 | 0.016 | 0.016 | -0.002 (-11.11%) | 560,898 |
1 Jul 2019 | USD | 0.019 | 0.019 | 0.0165 | 0.018 | 0.018 | -0.001 (-4.76%) | 198,465 |
28 Jun 2019 | USD | 0.016 | 0.019 | 0.016 | 0.0189 | 0.0189 | -0 (-0.53%) | 561,703 |
27 Jun 2019 | USD | 0.0178 | 0.02 | 0.015 | 0.019 | 0.019 | +0 (+0.53%) | 642,768 |
26 Jun 2019 | USD | 0.0188 | 0.02 | 0.0177 | 0.0189 | 0.0189 | -0 (-2.07%) | 566,754 |
25 Jun 2019 | USD | 0.0187 | 0.02 | 0.0187 | 0.0193 | 0.0193 | +0.001 (+4.32%) | 401,102 |
24 Jun 2019 | USD | 0.02 | 0.02 | 0.0185 | 0.0185 | 0.0185 | -0.002 (-7.50%) | 297,782 |
21 Jun 2019 | USD | 0.0195 | 0.0209 | 0.0185 | 0.02 | 0.02 | -0.001 (-2.91%) | 491,277 |
20 Jun 2019 | USD | 0.0194 | 0.0237 | 0.0188 | 0.0206 | 0.0206 | -0.003 (-12.71%) | 691,244 |
19 Jun 2019 | USD | 0.024 | 0.028 | 0.02 | 0.0236 | 0.0236 | -0.001 (-4.07%) | 1,215,405 |