Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.0525 | 0.0551 | 0.0525 | 0.0536 | 0.268 | +0.001 (+1.32%) | 7,163 |
22 Aug 2019 | USD | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.2645 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.0551 | 0.0619 | 0.0529 | 0.0529 | 0.2645 | -0.008 (-13.56%) | 18,000 |
20 Aug 2019 | USD | 0.059 | 0.0618 | 0.0559 | 0.0612 | 0.306 | +0.011 (+22.40%) | 12,800 |
19 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | +0.004 (+8.70%) | 10,000 |
16 Aug 2019 | USD | 0.053 | 0.053 | 0.046 | 0.046 | 0.23 | -0.007 (-13.21%) | 2,740 |
15 Aug 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | 0.0 (0.0%) | 1,800 |
14 Aug 2019 | USD | 0.0556 | 0.0556 | 0.049 | 0.053 | 0.265 | +0.003 (+5.16%) | 85,600 |
13 Aug 2019 | USD | 0.0583 | 0.0614 | 0.046 | 0.0504 | 0.252 | -0.009 (-14.58%) | 45,050 |
12 Aug 2019 | USD | 0.06 | 0.06 | 0.057 | 0.059 | 0.295 | +0.004 (+7.27%) | 17,167 |
9 Aug 2019 | USD | 0.0613 | 0.0613 | 0.0534 | 0.055 | 0.275 | -0.003 (-4.35%) | 20,999 |
8 Aug 2019 | USD | 0.059 | 0.06 | 0.0575 | 0.0575 | 0.2875 | -0.003 (-4.17%) | 66,522 |
7 Aug 2019 | USD | 0.0556 | 0.0602 | 0.0521 | 0.06 | 0.3 | +0.005 (+9.89%) | 95,620 |
6 Aug 2019 | USD | 0.05 | 0.0546 | 0.0485 | 0.0546 | 0.273 | -0.003 (-5.04%) | 29,700 |
5 Aug 2019 | USD | 0.0538 | 0.0575 | 0.0538 | 0.0575 | 0.2875 | +0.007 (+15%) | 18,645 |
2 Aug 2019 | USD | 0.0538 | 0.055 | 0.048 | 0.05 | 0.25 | -0.002 (-3.29%) | 90,000 |
1 Aug 2019 | USD | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.2585 | +0.001 (+1.37%) | 20,000 |
31 Jul 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.255 | +0.001 (+2.00%) | 2,600 |
30 Jul 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | +0.002 (+3.09%) | 6,800 |
29 Jul 2019 | USD | 0.045 | 0.0485 | 0.045 | 0.0485 | 0.2425 | +0.001 (+2.11%) | 25,800 |
26 Jul 2019 | USD | 0.052 | 0.052 | 0.041 | 0.0475 | 0.2375 | -0.005 (-9.52%) | 5,800 |
25 Jul 2019 | USD | 0.0509 | 0.0525 | 0.047 | 0.0525 | 0.2625 | +0.004 (+9.37%) | 7,960 |
24 Jul 2019 | USD | 0.045 | 0.0485 | 0.0435 | 0.048 | 0.24 | +0.007 (+17.07%) | 63,480 |
23 Jul 2019 | USD | 0.045 | 0.045 | 0.041 | 0.041 | 0.205 | +0.001 (+2.24%) | 2,100 |
22 Jul 2019 | USD | 0.0425 | 0.0425 | 0.0401 | 0.0401 | 0.2005 | -0.001 (-2.20%) | 8,040 |
19 Jul 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.205 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.0422 | 0.0422 | 0.041 | 0.041 | 0.205 | -0.002 (-3.53%) | 4,000 |
17 Jul 2019 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.2125 | 0.0 (0.0%) | 40 |
16 Jul 2019 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.2125 | 0.0 (0.0%) | 0 |
15 Jul 2019 | USD | 0.045 | 0.045 | 0.0425 | 0.0425 | 0.2125 | -0.003 (-5.56%) | 1,200 |