Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 0.0382 | 0.0404 | 0.031 | 0.0402 | 0.0402 | +0.002 (+4.42%) | 1,460,935 |
8 Aug 2019 | USD | 0.035 | 0.0385 | 0.0293 | 0.0385 | 0.0385 | +0.002 (+4.05%) | 1,304,415 |
7 Aug 2019 | USD | 0.0321 | 0.038 | 0.032 | 0.037 | 0.037 | -0.001 (-2.37%) | 1,034,566 |
6 Aug 2019 | USD | 0.0375 | 0.0379 | 0.032 | 0.0379 | 0.0379 | +0.001 (+2.43%) | 566,504 |
5 Aug 2019 | USD | 0.038 | 0.038 | 0.0293 | 0.037 | 0.037 | +0.002 (+5.71%) | 2,645,761 |
2 Aug 2019 | USD | 0.0302 | 0.035 | 0.0271 | 0.035 | 0.035 | +0.004 (+14.75%) | 910,668 |
1 Aug 2019 | USD | 0.0325 | 0.0325 | 0.025 | 0.0305 | 0.0305 | +0.002 (+8.16%) | 5,463,639 |
31 Jul 2019 | USD | 0.03 | 0.044 | 0.028 | 0.0282 | 0.0282 | -0.001 (-2.76%) | 3,954,653 |
30 Jul 2019 | USD | 0.0247 | 0.0315 | 0.0235 | 0.029 | 0.029 | +0.004 (+17.41%) | 4,211,117 |
29 Jul 2019 | USD | 0.0182 | 0.0252 | 0.0182 | 0.0247 | 0.0247 | +0.005 (+24.75%) | 4,325,530 |
26 Jul 2019 | USD | 0.02 | 0.02 | 0.018 | 0.0198 | 0.0198 | +0 (+2.06%) | 2,281,884 |
25 Jul 2019 | USD | 0.0191 | 0.0196 | 0.0176 | 0.0194 | 0.0194 | -0.001 (-3%) | 1,311,943 |
24 Jul 2019 | USD | 0.02 | 0.0237 | 0.0185 | 0.02 | 0.02 | 0.0 (0.0%) | 3,324,270 |
23 Jul 2019 | USD | 0.0218 | 0.0222 | 0.0176 | 0.02 | 0.02 | -0.003 (-12.28%) | 2,447,824 |
22 Jul 2019 | USD | 0.0198 | 0.0228 | 0.0198 | 0.0228 | 0.0228 | +0.003 (+14.00%) | 629,202 |
19 Jul 2019 | USD | 0.0204 | 0.0239 | 0.02 | 0.02 | 0.02 | -0 (-0.50%) | 368,011 |
18 Jul 2019 | USD | 0.0223 | 0.0247 | 0.0195 | 0.0201 | 0.0201 | -0.002 (-9.87%) | 1,224,968 |
17 Jul 2019 | USD | 0.0195 | 0.0223 | 0.018 | 0.0223 | 0.0223 | +0 (+1.83%) | 544,838 |
16 Jul 2019 | USD | 0.0223 | 0.0223 | 0.0186 | 0.0219 | 0.0219 | -0 (-1.79%) | 343,585 |
15 Jul 2019 | USD | 0.0224 | 0.0224 | 0.02 | 0.0223 | 0.0223 | +0 (+0.45%) | 290,084 |
12 Jul 2019 | USD | 0.0187 | 0.0223 | 0.0187 | 0.0222 | 0.0222 | +0 (+0.91%) | 28,000 |
11 Jul 2019 | USD | 0.022 | 0.022 | 0.0216 | 0.022 | 0.022 | -0 (-1.35%) | 31,129 |
10 Jul 2019 | USD | 0.0223 | 0.0223 | 0.0195 | 0.0223 | 0.0223 | 0.0 (0.0%) | 298,105 |
9 Jul 2019 | USD | 0.02 | 0.0224 | 0.02 | 0.0223 | 0.0223 | 0.0 (0.0%) | 476,674 |
8 Jul 2019 | USD | 0.0224 | 0.0224 | 0.0195 | 0.0223 | 0.0223 | +0.001 (+3.72%) | 289,063 |
5 Jul 2019 | USD | 0.022 | 0.022 | 0.019 | 0.0215 | 0.0215 | -0.001 (-3.15%) | 329,750 |
4 Jul 2019 | USD | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0 (0.0%) | 13,000 |
2 Jul 2019 | USD | 0.0222 | 0.0222 | 0.0204 | 0.0222 | 0.0222 | 0.0 (0.0%) | 435,549 |
1 Jul 2019 | USD | 0.0224 | 0.0224 | 0.0199 | 0.0222 | 0.0222 | +0 (+0.91%) | 200,509 |