Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.0697 | 0.0697 | 0.05 | 0.0636 | 0.0636 | -0.006 (-9.14%) | 168,400 |
22 Aug 2019 | USD | 0.058 | 0.0705 | 0.058 | 0.07 | 0.07 | +0.02 (+40%) | 102,400 |
21 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 25,000 |
20 Aug 2019 | USD | 0.0504 | 0.0504 | 0.05 | 0.05 | 0.05 | -0.009 (-15.40%) | 21,000 |
19 Aug 2019 | USD | 0.0548 | 0.0591 | 0.0546 | 0.0591 | 0.0591 | -0.001 (-2.15%) | 29,200 |
16 Aug 2019 | USD | 0.05 | 0.0604 | 0.05 | 0.0604 | 0.0604 | +0.01 (+20.80%) | 68,100 |
15 Aug 2019 | USD | 0.0477 | 0.05 | 0.0468 | 0.05 | 0.05 | +0.001 (+2.04%) | 215,198 |
14 Aug 2019 | USD | 0.0542 | 0.055 | 0.049 | 0.049 | 0.049 | -0.001 (-1.21%) | 61,895 |
13 Aug 2019 | USD | 0.055 | 0.055 | 0.0476 | 0.0496 | 0.0496 | -0.009 (-15.93%) | 178,900 |
12 Aug 2019 | USD | 0.0577 | 0.06 | 0.0575 | 0.059 | 0.059 | -0.001 (-1.67%) | 134,500 |
9 Aug 2019 | USD | 0.06 | 0.0624 | 0.0551 | 0.06 | 0.06 | -0 (-0.17%) | 118,766 |
8 Aug 2019 | USD | 0.056 | 0.075 | 0.056 | 0.0601 | 0.0601 | +0.008 (+15.58%) | 455,783 |
7 Aug 2019 | USD | 0.0511 | 0.07 | 0.0511 | 0.052 | 0.052 | -0.008 (-13.33%) | 134,402 |
6 Aug 2019 | USD | 0.07 | 0.07 | 0.051 | 0.06 | 0.06 | -0.019 (-24.05%) | 111,550 |
5 Aug 2019 | USD | 0.063 | 0.091 | 0.0611 | 0.079 | 0.079 | +0.018 (+28.46%) | 12,650 |
2 Aug 2019 | USD | 0.0628 | 0.0629 | 0.0615 | 0.0615 | 0.0615 | -0.001 (-0.81%) | 11,950 |
1 Aug 2019 | USD | 0.0785 | 0.0785 | 0.0605 | 0.062 | 0.062 | -0.014 (-18.42%) | 147,358 |
31 Jul 2019 | USD | 0.0623 | 0.0784 | 0.0623 | 0.076 | 0.076 | -0.002 (-2.69%) | 16,000 |
30 Jul 2019 | USD | 0.067 | 0.0781 | 0.0623 | 0.0781 | 0.0781 | +0.006 (+9.08%) | 29,800 |
29 Jul 2019 | USD | 0.0626 | 0.0779 | 0.0626 | 0.0716 | 0.0716 | -0.028 (-28.40%) | 19,500 |
26 Jul 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 5,000 |
25 Jul 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.007 (+7.53%) | 450 |
24 Jul 2019 | USD | 0.062 | 0.093 | 0.062 | 0.093 | 0.093 | +0.031 (+50%) | 16,200 |
23 Jul 2019 | USD | 0.0625 | 0.0625 | 0.062 | 0.062 | 0.062 | -0.03 (-32.54%) | 15,000 |
22 Jul 2019 | USD | 0.088 | 0.0959 | 0.088 | 0.0919 | 0.0919 | +0.018 (+24.19%) | 12,000 |
19 Jul 2019 | USD | 0.074 | 0.074 | 0.051 | 0.074 | 0.074 | +0.024 (+48%) | 20,500 |
18 Jul 2019 | USD | 0.065 | 0.065 | 0.046 | 0.05 | 0.05 | -0.005 (-9.09%) | 135,477 |
17 Jul 2019 | USD | 0.0521 | 0.055 | 0.0521 | 0.055 | 0.055 | +0.002 (+3.77%) | 3,000 |
16 Jul 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
15 Jul 2019 | USD | 0.08 | 0.08 | 0.053 | 0.053 | 0.053 | -0.012 (-18.46%) | 10,200 |