Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 137,048 |
20 Aug 2019 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | +0.001 (+1.01%) | 59,860 |
19 Aug 2019 | USD | 0.0875 | 0.1 | 0.08 | 0.099 | 0.099 | +0.014 (+16.47%) | 330,299 |
16 Aug 2019 | USD | 0.0748 | 0.085 | 0.0715 | 0.085 | 0.085 | +0.007 (+9.11%) | 361,045 |
15 Aug 2019 | USD | 0.077 | 0.078 | 0.0715 | 0.0779 | 0.0779 | +0.001 (+1.17%) | 52,914 |
14 Aug 2019 | USD | 0.0726 | 0.077 | 0.0715 | 0.077 | 0.077 | +0.002 (+2.53%) | 19,852 |
13 Aug 2019 | USD | 0.0733 | 0.0751 | 0.0721 | 0.0751 | 0.0751 | -0.005 (-6.01%) | 14,000 |
12 Aug 2019 | USD | 0.0798 | 0.0799 | 0.072 | 0.0799 | 0.0799 | +0 (+0.25%) | 91,048 |
9 Aug 2019 | USD | 0.09 | 0.09 | 0.076 | 0.0797 | 0.0797 | +0.002 (+2.05%) | 169,951 |
8 Aug 2019 | USD | 0.0788 | 0.08 | 0.0746 | 0.0781 | 0.0781 | +0.004 (+4.83%) | 52,804 |
7 Aug 2019 | USD | 0.0777 | 0.08 | 0.0731 | 0.0745 | 0.0745 | -0.003 (-3.87%) | 18,339 |
6 Aug 2019 | USD | 0.0722 | 0.08 | 0.072 | 0.0775 | 0.0775 | -0.003 (-3.13%) | 63,637 |
5 Aug 2019 | USD | 0.08 | 0.08 | 0.0694 | 0.08 | 0.08 | 0.0 (0.0%) | 52,195 |
2 Aug 2019 | USD | 0.08 | 0.086 | 0.0656 | 0.08 | 0.08 | -0.009 (-10.51%) | 326,366 |
1 Aug 2019 | USD | 0.0772 | 0.0917 | 0.0727 | 0.0894 | 0.0894 | +0.004 (+5.30%) | 122,721 |
31 Jul 2019 | USD | 0.0781 | 0.089 | 0.0781 | 0.0849 | 0.0849 | -0.004 (-4.61%) | 122,100 |
30 Jul 2019 | USD | 0.082 | 0.089 | 0.082 | 0.089 | 0.089 | +0.004 (+4.71%) | 63,057 |
29 Jul 2019 | USD | 0.0807 | 0.085 | 0.0751 | 0.085 | 0.085 | +0.005 (+6.92%) | 21,255 |
26 Jul 2019 | USD | 0.089 | 0.089 | 0.0751 | 0.0795 | 0.0795 | -0.007 (-7.77%) | 17,850 |
25 Jul 2019 | USD | 0.089 | 0.089 | 0.0725 | 0.0862 | 0.0862 | +0.009 (+11.95%) | 199,666 |
24 Jul 2019 | USD | 0.07 | 0.0834 | 0.07 | 0.077 | 0.077 | +0 (+0.26%) | 108,196 |
23 Jul 2019 | USD | 0.08 | 0.0834 | 0.07 | 0.0768 | 0.0768 | -0.003 (-4.00%) | 122,543 |
22 Jul 2019 | USD | 0.09 | 0.09 | 0.075 | 0.08 | 0.08 | -0.01 (-11.11%) | 112,792 |
19 Jul 2019 | USD | 0.09 | 0.09 | 0.081 | 0.09 | 0.09 | +0.005 (+6.01%) | 79,111 |
18 Jul 2019 | USD | 0.08 | 0.0849 | 0.08 | 0.0849 | 0.0849 | +0.005 (+6.13%) | 8,488 |
17 Jul 2019 | USD | 0.085 | 0.085 | 0.073 | 0.08 | 0.08 | 0.0 (0.0%) | 22,918 |
16 Jul 2019 | USD | 0.09 | 0.09 | 0.065 | 0.08 | 0.08 | -0.02 (-20%) | 265,118 |
15 Jul 2019 | USD | 0.08 | 0.1 | 0.069 | 0.1 | 0.1 | +0.02 (+25%) | 153,854 |
12 Jul 2019 | USD | 0.061 | 0.08 | 0.061 | 0.08 | 0.08 | +0.006 (+8.11%) | 90,792 |
11 Jul 2019 | USD | 0.08 | 0.08 | 0.0605 | 0.074 | 0.074 | -0.006 (-7.50%) | 65,778 |