Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2019 | USD | 0.0251 | 0.0274 | 0.025 | 0.0254 | 0.0254 | +0 (+1.20%) | 17,361,718 |
6 Jul 2019 | USD | 0.0242 | 0.0268 | 0.0242 | 0.0251 | 0.0251 | +0.001 (+3.72%) | 16,941,379 |
5 Jul 2019 | USD | 0.0265 | 0.0277 | 0.0235 | 0.0242 | 0.0242 | -0.002 (-8.68%) | 14,900,319 |
4 Jul 2019 | USD | 0.029 | 0.0292 | 0.026 | 0.0265 | 0.0265 | -0.003 (-8.62%) | 14,428,133 |
3 Jul 2019 | USD | 0.025 | 0.0298 | 0.0247 | 0.029 | 0.029 | +0.005 (+18.85%) | 19,264,451 |
2 Jul 2019 | USD | 0.0238 | 0.0249 | 0.0218 | 0.0244 | 0.0244 | +0.001 (+3.39%) | 15,327,854 |
1 Jul 2019 | USD | 0.0247 | 0.0262 | 0.0226 | 0.0236 | 0.0236 | -0.001 (-4.45%) | 15,107,834 |
30 Jun 2019 | USD | 0.0285 | 0.0293 | 0.0247 | 0.0247 | 0.0247 | -0.004 (-13.33%) | 16,132,921 |
29 Jun 2019 | USD | 0.0244 | 0.0288 | 0.0222 | 0.0285 | 0.0285 | +0.004 (+16.80%) | 20,009,263 |
28 Jun 2019 | USD | 0.0232 | 0.0248 | 0.022 | 0.0244 | 0.0244 | +0.001 (+5.17%) | 17,685,135 |
27 Jun 2019 | USD | 0.0256 | 0.0261 | 0.0219 | 0.0232 | 0.0232 | -0.002 (-9.38%) | 14,044,004 |
26 Jun 2019 | USD | 0.0258 | 0.0271 | 0.0233 | 0.0256 | 0.0256 | -0 (-0.78%) | 16,050,729 |
25 Jun 2019 | USD | 0.0269 | 0.0273 | 0.0239 | 0.0258 | 0.0258 | -0.001 (-4.80%) | 9,900,262 |
24 Jun 2019 | USD | 0.024 | 0.0276 | 0.0234 | 0.0271 | 0.0271 | +0.003 (+12.92%) | 17,056,514 |
23 Jun 2019 | USD | 0.0241 | 0.0247 | 0.0229 | 0.024 | 0.024 | -0 (-0.41%) | 15,625,453 |
22 Jun 2019 | USD | 0.0249 | 0.0269 | 0.0227 | 0.0241 | 0.0241 | -0.001 (-3.21%) | 16,653,018 |
21 Jun 2019 | USD | 0.0235 | 0.0255 | 0.0222 | 0.0249 | 0.0249 | +0.001 (+5.96%) | 16,520,400 |
20 Jun 2019 | USD | 0.0247 | 0.0266 | 0.0205 | 0.0235 | 0.0235 | -0.001 (-5.62%) | 15,373,587 |
19 Jun 2019 | USD | 0.0277 | 0.0282 | 0.0211 | 0.0249 | 0.0249 | -0.003 (-10.11%) | 16,563,502 |
18 Jun 2019 | USD | 0.0298 | 0.0306 | 0.0248 | 0.0277 | 0.0277 | -0.002 (-7.05%) | 20,758,993 |
17 Jun 2019 | USD | 0.0281 | 0.0309 | 0.0272 | 0.0298 | 0.0298 | +0.002 (+6.05%) | 20,995,425 |
16 Jun 2019 | USD | 0.03 | 0.0308 | 0.0272 | 0.0281 | 0.0281 | -0.002 (-6.33%) | 18,578,983 |
15 Jun 2019 | USD | 0.0298 | 0.0303 | 0.0286 | 0.03 | 0.03 | +0 (+1.01%) | 21,897,182 |
14 Jun 2019 | USD | 0.0292 | 0.0299 | 0.0277 | 0.0297 | 0.0297 | +0.001 (+1.71%) | 21,058,232 |
13 Jun 2019 | USD | 0.0292 | 0.0297 | 0.0281 | 0.0292 | 0.0292 | 0.0 (0.0%) | 19,322,782 |
12 Jun 2019 | USD | 0.0292 | 0.0297 | 0.0274 | 0.0292 | 0.0292 | 0.0 (0.0%) | 20,534,377 |
11 Jun 2019 | USD | 0.029 | 0.0296 | 0.0284 | 0.0292 | 0.0292 | +0 (+0.69%) | 54,034,794 |
10 Jun 2019 | USD | 0.0281 | 0.0292 | 0.0268 | 0.029 | 0.029 | +0.001 (+3.20%) | 112,717,077 |
9 Jun 2019 | USD | 0.0269 | 0.0284 | 0.0249 | 0.0281 | 0.0281 | +0.001 (+5.24%) | 99,529,930 |
8 Jun 2019 | USD | 0.0275 | 0.0278 | 0.0263 | 0.0267 | 0.0267 | -0.001 (-3.26%) | 116,514,392 |