Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 0.0153 | 0.0165 | 0.0153 | 0.0163 | 0.0163 | +0.001 (+5.16%) | 123,853 |
18 Sep 2019 | USD | 0.0193 | 0.0193 | 0.0155 | 0.0155 | 0.0155 | -0.005 (-25.84%) | 19,303 |
17 Sep 2019 | USD | 0.0172 | 0.0216 | 0.0155 | 0.0209 | 0.0209 | +0.005 (+34.84%) | 29,008 |
16 Sep 2019 | USD | 0.0152 | 0.0155 | 0.0152 | 0.0155 | 0.0155 | +0 (+1.97%) | 7,447 |
13 Sep 2019 | USD | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 0.0181 | 0.0181 | 0.0152 | 0.0152 | 0.0152 | -0.003 (-16.02%) | 60,400 |
11 Sep 2019 | USD | 0.0145 | 0.0181 | 0.0145 | 0.0181 | 0.0181 | -0 (-2.16%) | 82,565 |
10 Sep 2019 | USD | 0.024 | 0.024 | 0.0173 | 0.0185 | 0.0185 | -0.004 (-16.67%) | 12,781 |
9 Sep 2019 | USD | 0.0181 | 0.0222 | 0.0181 | 0.0222 | 0.0222 | +0.001 (+5.71%) | 9,148 |
6 Sep 2019 | USD | 0.0185 | 0.021 | 0.0185 | 0.021 | 0.021 | +0.001 (+5%) | 29,346 |
5 Sep 2019 | USD | 0.0195 | 0.021 | 0.014 | 0.02 | 0.02 | +0.004 (+22.70%) | 162,060 |
4 Sep 2019 | USD | 0.018 | 0.018 | 0.015 | 0.0163 | 0.0163 | -0.002 (-11.41%) | 71,688 |
3 Sep 2019 | USD | 0.0176 | 0.0184 | 0.0147 | 0.0184 | 0.0184 | +0 (+2.22%) | 2,224 |
2 Sep 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | +0.001 (+4.05%) | 58,139 |
29 Aug 2019 | USD | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.0215 | 0.0215 | 0.0135 | 0.0173 | 0.0173 | -0.004 (-16.83%) | 2,304 |
27 Aug 2019 | USD | 0.0177 | 0.0208 | 0.0125 | 0.0208 | 0.0208 | +0.003 (+18.18%) | 59,318 |
26 Aug 2019 | USD | 0.0123 | 0.02 | 0.0123 | 0.0176 | 0.0176 | -0.002 (-12%) | 24,521 |
23 Aug 2019 | USD | 0.0123 | 0.02 | 0.0123 | 0.02 | 0.02 | +0.002 (+12.99%) | 114,220 |
22 Aug 2019 | USD | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | +0.002 (+10.62%) | 1,000 |
21 Aug 2019 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | +0.002 (+10.34%) | 1,000 |
20 Aug 2019 | USD | 0.0173 | 0.0173 | 0.0145 | 0.0145 | 0.0145 | -0.002 (-9.38%) | 2,145 |
19 Aug 2019 | USD | 0.0173 | 0.0173 | 0.016 | 0.016 | 0.016 | +0.002 (+10.34%) | 1,300 |
16 Aug 2019 | USD | 0.0173 | 0.0173 | 0.0145 | 0.0145 | 0.0145 | +0.001 (+3.57%) | 56,020 |
15 Aug 2019 | USD | 0.0161 | 0.02 | 0.014 | 0.014 | 0.014 | +0.001 (+3.70%) | 67,543 |
14 Aug 2019 | USD | 0.014 | 0.0152 | 0.0135 | 0.0135 | 0.0135 | -0.001 (-3.57%) | 135,401 |
13 Aug 2019 | USD | 0.0123 | 0.017 | 0.0123 | 0.014 | 0.014 | -0.002 (-14.11%) | 10,100 |
12 Aug 2019 | USD | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | -0.002 (-10.93%) | 100 |
9 Aug 2019 | USD | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0 (0.0%) | 0 |