Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 0.0053 | 0.0055 | 0.005 | 0.0053 | 0.0053 | +0 (+1.92%) | 178,358 |
14 Aug 2019 | USD | 0.0061 | 0.0062 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-16.13%) | 343,004 |
13 Aug 2019 | USD | 0.006 | 0.0064 | 0.006 | 0.0062 | 0.0062 | +0 (+1.64%) | 398,853 |
12 Aug 2019 | USD | 0.006 | 0.0062 | 0.0059 | 0.0061 | 0.0061 | +0 (+3.39%) | 315,672 |
11 Aug 2019 | USD | 0.0056 | 0.0065 | 0.0056 | 0.0059 | 0.0059 | +0 (+5.36%) | 504,714 |
10 Aug 2019 | USD | 0.0056 | 0.0058 | 0.0053 | 0.0056 | 0.0056 | 0.0 (0.0%) | 273,710 |
9 Aug 2019 | USD | 0.0061 | 0.0061 | 0.0054 | 0.0056 | 0.0056 | -0.001 (-8.20%) | 291,646 |
8 Aug 2019 | USD | 0.0068 | 0.0069 | 0.006 | 0.0061 | 0.0061 | -0.001 (-10.29%) | 922,215 |
7 Aug 2019 | USD | 0.0071 | 0.0075 | 0.0067 | 0.0068 | 0.0068 | -0 (-2.86%) | 234,693 |
6 Aug 2019 | USD | 0.0072 | 0.0075 | 0.0067 | 0.007 | 0.007 | -0 (-1.41%) | 350,079 |
5 Aug 2019 | USD | 0.0078 | 0.008 | 0.0071 | 0.0071 | 0.0071 | -0.001 (-8.97%) | 546,380 |
4 Aug 2019 | USD | 0.0083 | 0.0084 | 0.0078 | 0.0078 | 0.0078 | -0.001 (-6.02%) | 289,649 |
3 Aug 2019 | USD | 0.0083 | 0.0086 | 0.0082 | 0.0083 | 0.0083 | 0.0 (0.0%) | 348,577 |
2 Aug 2019 | USD | 0.0085 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | -0 (-1.19%) | 367,893 |
1 Aug 2019 | USD | 0.0088 | 0.0088 | 0.0082 | 0.0084 | 0.0084 | -0 (-4.55%) | 511,035 |
31 Jul 2019 | USD | 0.0089 | 0.009 | 0.0086 | 0.0088 | 0.0088 | -0 (-1.12%) | 536,524 |
30 Jul 2019 | USD | 0.0089 | 0.009 | 0.0087 | 0.0089 | 0.0089 | 0.0 (0.0%) | 296,784 |
29 Jul 2019 | USD | 0.009 | 0.0092 | 0.0089 | 0.0089 | 0.0089 | -0 (-1.11%) | 346,939 |
28 Jul 2019 | USD | 0.0087 | 0.0091 | 0.0086 | 0.009 | 0.009 | +0 (+4.65%) | 413,428 |
27 Jul 2019 | USD | 0.0093 | 0.0095 | 0.0085 | 0.0086 | 0.0086 | -0.001 (-7.53%) | 352,358 |
26 Jul 2019 | USD | 0.0092 | 0.0094 | 0.009 | 0.0093 | 0.0093 | +0 (+1.09%) | 341,889 |
25 Jul 2019 | USD | 0.0091 | 0.0095 | 0.0091 | 0.0092 | 0.0092 | 0.0 (0.0%) | 347,483 |
24 Jul 2019 | USD | 0.0092 | 0.0093 | 0.0087 | 0.0092 | 0.0092 | 0.0 (0.0%) | 355,326 |
23 Jul 2019 | USD | 0.0093 | 0.0099 | 0.0091 | 0.0092 | 0.0092 | -0 (-1.08%) | 707,990 |
22 Jul 2019 | USD | 0.0095 | 0.0098 | 0.0092 | 0.0093 | 0.0093 | -0 (-1.06%) | 412,841 |
21 Jul 2019 | USD | 0.0097 | 0.0099 | 0.0092 | 0.0094 | 0.0094 | -0 (-3.09%) | 353,242 |
20 Jul 2019 | USD | 0.0094 | 0.0099 | 0.0092 | 0.0097 | 0.0097 | +0 (+4.30%) | 443,835 |
19 Jul 2019 | USD | 0.0096 | 0.0096 | 0.0089 | 0.0093 | 0.0093 | -0 (-3.13%) | 456,546 |
18 Jul 2019 | USD | 0.009 | 0.0097 | 0.0087 | 0.0096 | 0.0096 | +0.001 (+6.67%) | 810,996 |
17 Jul 2019 | USD | 0.0083 | 0.0092 | 0.0081 | 0.009 | 0.009 | +0.001 (+8.43%) | 423,684 |