Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 0.0506 | 0.0529 | 0.045 | 0.045 | 1.125 | +0.003 (+7.14%) | 55,043 |
2 Oct 2019 | USD | 0.045 | 0.045 | 0.042 | 0.042 | 1.05 | -0.008 (-16%) | 30,000 |
1 Oct 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.25 | +0.004 (+9.65%) | 2,500 |
30 Sep 2019 | USD | 0.054 | 0.054 | 0.0456 | 0.0456 | 1.14 | +0.003 (+7.04%) | 18,675 |
27 Sep 2019 | USD | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 1.065 | -0.011 (-20.96%) | 50,000 |
26 Sep 2019 | USD | 0.0499 | 0.0539 | 0.0499 | 0.0539 | 1.3475 | +0.008 (+17.17%) | 4,000 |
25 Sep 2019 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 1.15 | -0.003 (-6.12%) | 1,500 |
24 Sep 2019 | USD | 0.052 | 0.052 | 0.049 | 0.049 | 1.225 | -0.001 (-1.41%) | 6,000 |
23 Sep 2019 | USD | 0.049 | 0.0497 | 0.049 | 0.0497 | 1.2425 | +0.001 (+1.43%) | 24,200 |
20 Sep 2019 | USD | 0.049 | 0.051 | 0.049 | 0.049 | 1.225 | -0.002 (-4.30%) | 255,500 |
19 Sep 2019 | USD | 0.0543 | 0.0566 | 0.0512 | 0.0512 | 1.28 | +0 (+0.39%) | 329,500 |
18 Sep 2019 | USD | 0.056 | 0.0576 | 0.051 | 0.051 | 1.275 | -0.005 (-8.93%) | 457,500 |
17 Sep 2019 | USD | 0.056 | 0.0575 | 0.056 | 0.056 | 1.4 | +0.005 (+9.80%) | 62,530 |
16 Sep 2019 | USD | 0.054 | 0.054 | 0.051 | 0.051 | 1.275 | -0.003 (-5.56%) | 6,000 |
13 Sep 2019 | USD | 0.055 | 0.057 | 0.054 | 0.054 | 1.35 | 0.0 (0.0%) | 60,000 |
12 Sep 2019 | USD | 0.054 | 0.054 | 0.0502 | 0.054 | 1.35 | -0.002 (-3.57%) | 81,666 |
11 Sep 2019 | USD | 0.0488 | 0.056 | 0.0488 | 0.056 | 1.4 | +0.009 (+20.43%) | 5,732 |
10 Sep 2019 | USD | 0.048 | 0.048 | 0.0462 | 0.0465 | 1.1625 | -0.009 (-16.96%) | 14,275 |
9 Sep 2019 | USD | 0.045 | 0.058 | 0.042 | 0.056 | 1.4 | +0.006 (+13.13%) | 10,466 |
6 Sep 2019 | USD | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 1.2375 | -0.001 (-1%) | 4,000 |
5 Sep 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.25 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.043 | 0.051 | 0.043 | 0.05 | 1.25 | +0.011 (+28.87%) | 41,500 |
3 Sep 2019 | USD | 0.042 | 0.042 | 0.0385 | 0.0388 | 0.97 | -0.004 (-9.77%) | 834,501 |
2 Sep 2019 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 1.075 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.044 | 0.051 | 0.043 | 0.043 | 1.075 | -0.014 (-24.56%) | 1,470,991 |
29 Aug 2019 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 1.425 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 1.425 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.061 | 0.0619 | 0.057 | 0.057 | 1.425 | -0.009 (-13.64%) | 71,461 |
26 Aug 2019 | USD | 0.0586 | 0.066 | 0.0586 | 0.066 | 1.65 | +0.001 (+1.85%) | 15,039 |
23 Aug 2019 | USD | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 1.62 | -0.005 (-7.43%) | 5,000 |