Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.0575 | 0.062 | 0.0575 | 0.058 | 0.29 | -0.004 (-6.00%) | 24,200 |
22 Aug 2019 | USD | 0.057 | 0.0618 | 0.055 | 0.0617 | 0.3085 | +0.004 (+7.30%) | 37,055 |
21 Aug 2019 | USD | 0.0515 | 0.062 | 0.049 | 0.0575 | 0.2875 | +0.005 (+9.32%) | 27,450 |
20 Aug 2019 | USD | 0.0544 | 0.0574 | 0.0525 | 0.0526 | 0.263 | +0.002 (+3.54%) | 4,160 |
19 Aug 2019 | USD | 0.062 | 0.0657 | 0.0505 | 0.0508 | 0.254 | -0.007 (-12.71%) | 12,695 |
16 Aug 2019 | USD | 0.0553 | 0.0615 | 0.0553 | 0.0582 | 0.291 | +0.005 (+8.99%) | 80,670 |
15 Aug 2019 | USD | 0.0574 | 0.058 | 0.0534 | 0.0534 | 0.267 | -0.011 (-16.56%) | 58,740 |
14 Aug 2019 | USD | 0.0506 | 0.07 | 0.0456 | 0.064 | 0.32 | +0.015 (+30.88%) | 271,451 |
13 Aug 2019 | USD | 0.0427 | 0.0508 | 0.0427 | 0.0489 | 0.2445 | +0.009 (+22.25%) | 114,100 |
12 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | -0.005 (-10.91%) | 0 |
9 Aug 2019 | USD | 0.0416 | 0.0449 | 0.0416 | 0.0449 | 0.2245 | +0.002 (+5.15%) | 21,000 |
8 Aug 2019 | USD | 0.0412 | 0.0427 | 0.0412 | 0.0427 | 0.2135 | +0 (+0.71%) | 1,805 |
7 Aug 2019 | USD | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.212 | +0.002 (+6%) | 500 |
6 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | +0.003 (+8.11%) | 0 |
30 Jul 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.185 | -0.003 (-7.50%) | 2,000 |
29 Jul 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | +0.001 (+2.30%) | 0 |
25 Jul 2019 | USD | 0.0392 | 0.0392 | 0.0391 | 0.0391 | 0.1955 | +0.003 (+7.12%) | 100,500 |
24 Jul 2019 | USD | 0.0381 | 0.0381 | 0.0365 | 0.0365 | 0.1825 | -0.004 (-8.75%) | 820 |
23 Jul 2019 | USD | 0.043 | 0.043 | 0.0383 | 0.04 | 0.2 | -0.006 (-13.04%) | 7,000 |
22 Jul 2019 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.23 | +0.004 (+8.24%) | 720 |
19 Jul 2019 | USD | 0.045 | 0.0458 | 0.0405 | 0.0425 | 0.2125 | +0 (+0.95%) | 36,400 |
18 Jul 2019 | USD | 0.0431 | 0.0431 | 0.0421 | 0.0421 | 0.2105 | -0.002 (-4.54%) | 2,240 |
17 Jul 2019 | USD | 0.0383 | 0.0441 | 0.0383 | 0.0441 | 0.2205 | +0.005 (+12.50%) | 50,856 |
16 Jul 2019 | USD | 0.0418 | 0.0433 | 0.0392 | 0.0392 | 0.196 | -0 (-0.51%) | 14,740 |
15 Jul 2019 | USD | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.197 | -0.001 (-1.50%) | 2,000 |