Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 0.0131 | 0.0183 | 0.0131 | 0.0183 | 0.0183 | -0 (-2.14%) | 53,186 |
7 Aug 2019 | USD | 0.0176 | 0.0187 | 0.0161 | 0.0187 | 0.0187 | +0.003 (+21.43%) | 264,165 |
6 Aug 2019 | USD | 0.0121 | 0.0158 | 0.0121 | 0.0154 | 0.0154 | +0.002 (+13.24%) | 88,709 |
5 Aug 2019 | USD | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | +0.002 (+12.40%) | 542 |
2 Aug 2019 | USD | 0.0138 | 0.0138 | 0.0121 | 0.0121 | 0.0121 | -0.001 (-10.37%) | 1,297 |
1 Aug 2019 | USD | 0.015 | 0.015 | 0.0123 | 0.0135 | 0.0135 | +0.001 (+3.85%) | 40,199 |
31 Jul 2019 | USD | 0.0134 | 0.0134 | 0.0129 | 0.013 | 0.013 | -0.002 (-13.33%) | 35,422 |
30 Jul 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.0136 | 0.015 | 0.0136 | 0.015 | 0.015 | +0.002 (+15.38%) | 10,520 |
26 Jul 2019 | USD | 0.0144 | 0.0144 | 0.013 | 0.013 | 0.013 | -0.002 (-10.34%) | 30,403 |
25 Jul 2019 | USD | 0.0151 | 0.0153 | 0.0144 | 0.0145 | 0.0145 | -0 (-2.68%) | 96,152 |
24 Jul 2019 | USD | 0.0177 | 0.0197 | 0.0123 | 0.0149 | 0.0149 | -0.005 (-25.50%) | 433,038 |
23 Jul 2019 | USD | 0.0198 | 0.0201 | 0.017 | 0.02 | 0.02 | +0.003 (+17.65%) | 23,115 |
22 Jul 2019 | USD | 0.0197 | 0.0197 | 0.017 | 0.017 | 0.017 | -0.003 (-12.82%) | 11,061 |
19 Jul 2019 | USD | 0.0211 | 0.0211 | 0.0195 | 0.0195 | 0.0195 | 0.0 (0.0%) | 21,000 |
18 Jul 2019 | USD | 0.02 | 0.0222 | 0.0195 | 0.0195 | 0.0195 | +0.002 (+8.33%) | 117,209 |
17 Jul 2019 | USD | 0.018 | 0.02 | 0.018 | 0.018 | 0.018 | -0.002 (-10.00%) | 177,598 |
16 Jul 2019 | USD | 0.0181 | 0.02 | 0.018 | 0.02 | 0.02 | +0.002 (+10.50%) | 72,405 |
15 Jul 2019 | USD | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0 (0.0%) | 24,040 |
12 Jul 2019 | USD | 0.019 | 0.0237 | 0.0181 | 0.0181 | 0.0181 | 0.0 (0.0%) | 323,500 |
11 Jul 2019 | USD | 0.0186 | 0.019 | 0.0181 | 0.0181 | 0.0181 | -0.004 (-16.20%) | 210,175 |
10 Jul 2019 | USD | 0.0204 | 0.0239 | 0.018 | 0.0216 | 0.0216 | -0 (-1.37%) | 97,650 |
9 Jul 2019 | USD | 0.028 | 0.028 | 0.018 | 0.0219 | 0.0219 | -0.005 (-17.36%) | 150,792 |
8 Jul 2019 | USD | 0.025 | 0.027 | 0.021 | 0.0265 | 0.0265 | +0.002 (+6%) | 405,763 |
5 Jul 2019 | USD | 0.0287 | 0.0303 | 0.0205 | 0.025 | 0.025 | 0.0 (0.0%) | 468,967 |
4 Jul 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0197 | 0.03 | 0.0178 | 0.025 | 0.025 | +0.009 (+52.44%) | 1,359,788 |
2 Jul 2019 | USD | 0.0151 | 0.0178 | 0.015 | 0.0164 | 0.0164 | -0.001 (-4.65%) | 53,037 |
1 Jul 2019 | USD | 0.012 | 0.0172 | 0.012 | 0.0172 | 0.0172 | +0.006 (+56.36%) | 83,607 |
28 Jun 2019 | USD | 0.0165 | 0.0166 | 0.0104 | 0.011 | 0.011 | -0.004 (-26.67%) | 150,190 |