Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2019 | USD | 0.036 | 0.0459 | 0.0232 | 0.0367 | 0.0367 | -0 (-0.81%) | 1,559,694 |
31 Aug 2019 | USD | 0.0339 | 0.0503 | 0.0225 | 0.037 | 0.037 | +0.003 (+7.25%) | 1,457,321 |
30 Aug 2019 | USD | 0.0372 | 0.0576 | 0.0293 | 0.0345 | 0.0345 | -0.003 (-7.26%) | 1,300,270 |
29 Aug 2019 | USD | 0.0598 | 0.0659 | 0.0339 | 0.0372 | 0.0372 | -0.019 (-33.81%) | 1,744,355 |
28 Aug 2019 | USD | 0.0592 | 0.0686 | 0.0475 | 0.0562 | 0.0562 | -0.005 (-7.87%) | 2,930,985 |
27 Aug 2019 | USD | 0.0826 | 0.0962 | 0.0549 | 0.061 | 0.061 | -0.021 (-25.97%) | 2,088,254 |
26 Aug 2019 | USD | 0.1032 | 0.1251 | 0.0634 | 0.0824 | 0.0824 | -0.025 (-23.13%) | 3,114,689 |
25 Aug 2019 | USD | 0.0875 | 0.1206 | 0.0832 | 0.1072 | 0.1072 | +0.02 (+22.51%) | 3,659,162 |
24 Aug 2019 | USD | 0.1109 | 0.1368 | 0.0826 | 0.0875 | 0.0875 | -0.026 (-22.70%) | 2,820,224 |
23 Aug 2019 | USD | 0.0928 | 0.1455 | 0.0859 | 0.1132 | 0.1132 | +0.02 (+21.98%) | 3,478,118 |
22 Aug 2019 | USD | 0.0966 | 0.1049 | 0.071 | 0.0928 | 0.0928 | -0.004 (-4.13%) | 3,200,405 |
21 Aug 2019 | USD | 0.134 | 0.1353 | 0.0646 | 0.0968 | 0.0968 | -0.038 (-28.40%) | 3,576,671 |
20 Aug 2019 | USD | 0.1905 | 0.2009 | 0.1335 | 0.1352 | 0.1352 | -0.055 (-29.03%) | 3,290,907 |
19 Aug 2019 | USD | 0.2248 | 0.2315 | 0.1776 | 0.1905 | 0.1905 | -0.035 (-15.41%) | 4,327,549 |
18 Aug 2019 | USD | 0.2459 | 0.2462 | 0.209 | 0.2252 | 0.2252 | -0.017 (-7.06%) | 5,713,649 |
17 Aug 2019 | USD | 0.2849 | 0.2858 | 0.1986 | 0.2423 | 0.2423 | -0.043 (-15.22%) | 4,615,306 |
16 Aug 2019 | USD | 0.2883 | 0.2962 | 0.2397 | 0.2858 | 0.2858 | -0.002 (-0.80%) | 6,337,376 |
15 Aug 2019 | USD | 0.287 | 0.2907 | 0.2584 | 0.2881 | 0.2881 | +0.001 (+0.38%) | 8,644,519 |
14 Aug 2019 | USD | 0.2745 | 0.2946 | 0.267 | 0.287 | 0.287 | +0.01 (+3.72%) | 8,547,599 |
13 Aug 2019 | USD | 0.2965 | 0.3025 | 0.2662 | 0.2767 | 0.2767 | -0.019 (-6.58%) | 6,892,503 |
12 Aug 2019 | USD | 0.2985 | 0.3017 | 0.2866 | 0.2962 | 0.2962 | -0.002 (-0.80%) | 7,287,268 |
11 Aug 2019 | USD | 0.292 | 0.3037 | 0.2836 | 0.2986 | 0.2986 | +0.006 (+2.23%) | 8,909,468 |
10 Aug 2019 | USD | 0.2878 | 0.3067 | 0.2829 | 0.2921 | 0.2921 | +0.004 (+1.49%) | 7,280,955 |
9 Aug 2019 | USD | 0.2835 | 0.3115 | 0.2677 | 0.2878 | 0.2878 | +0.007 (+2.42%) | 8,544,535 |
8 Aug 2019 | USD | 0.2982 | 0.3236 | 0.2474 | 0.281 | 0.281 | -0.017 (-5.77%) | 4,025,724 |
7 Aug 2019 | USD | 0.3022 | 0.3081 | 0.2929 | 0.2982 | 0.2982 | -0.005 (-1.65%) | 7,604,962 |
6 Aug 2019 | USD | 0.28 | 0.3155 | 0.2593 | 0.3032 | 0.3032 | +0.031 (+11.51%) | 7,175,879 |
5 Aug 2019 | USD | 0.3024 | 0.317 | 0.259 | 0.2719 | 0.2719 | -0.031 (-10.15%) | 10,858,564 |
4 Aug 2019 | USD | 0.306 | 0.3152 | 0.2935 | 0.3026 | 0.3026 | -0.003 (-1.08%) | 5,985,919 |
3 Aug 2019 | USD | 0.3127 | 0.3167 | 0.2956 | 0.3059 | 0.3059 | -0.007 (-2.14%) | 6,396,418 |