Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 0.007 | 0.0073 | 0.0067 | 0.0073 | 0.0073 | +0 (+2.82%) | 1,292,275 |
14 Aug 2019 | USD | 0.0072 | 0.0082 | 0.007 | 0.0071 | 0.0071 | -0 (-1.39%) | 1,519,779 |
13 Aug 2019 | USD | 0.0069 | 0.0076 | 0.0067 | 0.0072 | 0.0072 | +0 (+4.35%) | 1,562,664 |
12 Aug 2019 | USD | 0.0068 | 0.0071 | 0.0067 | 0.0069 | 0.0069 | +0 (+2.99%) | 1,309,352 |
11 Aug 2019 | USD | 0.0069 | 0.0069 | 0.0066 | 0.0067 | 0.0067 | -0 (-2.90%) | 132,895 |
10 Aug 2019 | USD | 0.0066 | 0.0071 | 0.0065 | 0.0069 | 0.0069 | +0 (+6.15%) | 1,235,897 |
9 Aug 2019 | USD | 0.0073 | 0.0074 | 0.0065 | 0.0065 | 0.0065 | -0.001 (-10.96%) | 900,910 |
8 Aug 2019 | USD | 0.0071 | 0.0078 | 0.0067 | 0.0073 | 0.0073 | +0 (+4.29%) | 1,755,600 |
7 Aug 2019 | USD | 0.0072 | 0.0078 | 0.0069 | 0.007 | 0.007 | -0 (-2.78%) | 1,470,827 |
6 Aug 2019 | USD | 0.008 | 0.0084 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-10%) | 1,372,169 |
5 Aug 2019 | USD | 0.0077 | 0.0082 | 0.0071 | 0.008 | 0.008 | +0 (+3.90%) | 1,437,602 |
4 Aug 2019 | USD | 0.0081 | 0.0081 | 0.0075 | 0.0077 | 0.0077 | -0 (-4.94%) | 1,366,821 |
3 Aug 2019 | USD | 0.0084 | 0.0085 | 0.0079 | 0.0081 | 0.0081 | -0 (-3.57%) | 1,187,645 |
2 Aug 2019 | USD | 0.0084 | 0.0086 | 0.008 | 0.0084 | 0.0084 | +0 (+1.20%) | 1,320,482 |
1 Aug 2019 | USD | 0.0093 | 0.0094 | 0.0082 | 0.0083 | 0.0083 | -0.001 (-10.75%) | 1,747,339 |
31 Jul 2019 | USD | 0.009 | 0.0094 | 0.009 | 0.0093 | 0.0093 | +0 (+3.33%) | 1,609,257 |
30 Jul 2019 | USD | 0.0094 | 0.0095 | 0.0084 | 0.009 | 0.009 | -0.001 (-5.26%) | 1,690,733 |
29 Jul 2019 | USD | 0.0101 | 0.0104 | 0.0092 | 0.0095 | 0.0095 | -0.001 (-5.94%) | 1,466,058 |
28 Jul 2019 | USD | 0.0109 | 0.011 | 0.0097 | 0.0101 | 0.0101 | -0.001 (-7.34%) | 1,702,402 |
27 Jul 2019 | USD | 0.0119 | 0.0122 | 0.0106 | 0.0109 | 0.0109 | -0.001 (-9.17%) | 1,474,504 |
26 Jul 2019 | USD | 0.0118 | 0.0123 | 0.0117 | 0.012 | 0.012 | +0 (+1.69%) | 1,593,185 |
25 Jul 2019 | USD | 0.0122 | 0.0122 | 0.0116 | 0.0118 | 0.0118 | -0 (-3.28%) | 1,791,088 |
24 Jul 2019 | USD | 0.0139 | 0.0139 | 0.0116 | 0.0122 | 0.0122 | -0.002 (-12.23%) | 1,778,064 |
23 Jul 2019 | USD | 0.0183 | 0.0183 | 0.0126 | 0.0139 | 0.0139 | -0.004 (-24.04%) | 2,784,849 |
22 Jul 2019 | USD | 0.0204 | 0.0206 | 0.0172 | 0.0183 | 0.0183 | -0.002 (-10.29%) | 3,092,974 |
21 Jul 2019 | USD | 0.0175 | 0.0207 | 0.0174 | 0.0204 | 0.0204 | +0.003 (+17.92%) | 3,407,711 |
20 Jul 2019 | USD | 0.0151 | 0.0177 | 0.0151 | 0.0173 | 0.0173 | +0.002 (+14.57%) | 2,719,723 |
19 Jul 2019 | USD | 0.0155 | 0.0156 | 0.014 | 0.0151 | 0.0151 | -0 (-2.58%) | 2,070,631 |
18 Jul 2019 | USD | 0.0143 | 0.0156 | 0.0138 | 0.0155 | 0.0155 | +0.001 (+9.15%) | 2,242,811 |
17 Jul 2019 | USD | 0.0133 | 0.0145 | 0.0131 | 0.0142 | 0.0142 | +0.001 (+5.97%) | 2,000,176 |