Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 0.11 | 0.125 | 0.1061 | 0.1095 | 0.1095 | -0.015 (-12.40%) | 61,193 |
16 Aug 2019 | USD | 0.1 | 0.125 | 0.1 | 0.125 | 0.125 | +0.032 (+34.41%) | 40,980 |
15 Aug 2019 | USD | 0.0775 | 0.1 | 0.0775 | 0.093 | 0.093 | +0.018 (+23.83%) | 70,489 |
14 Aug 2019 | USD | 0.125 | 0.125 | 0.0751 | 0.0751 | 0.0751 | -0.025 (-24.90%) | 35,650 |
13 Aug 2019 | USD | 0.09 | 0.11 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 46,500 |
12 Aug 2019 | USD | 0.1 | 0.1 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 115,575 |
9 Aug 2019 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 51,960 |
8 Aug 2019 | USD | 0.1 | 0.1 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 65,480 |
7 Aug 2019 | USD | 0.101 | 0.11 | 0.075 | 0.1 | 0.1 | -0.014 (-12.43%) | 71,370 |
6 Aug 2019 | USD | 0.14 | 0.14 | 0.1 | 0.1142 | 0.1142 | -0.021 (-15.41%) | 60,246 |
5 Aug 2019 | USD | 0.15 | 0.15 | 0.11 | 0.135 | 0.135 | -0.017 (-10.95%) | 74,370 |
2 Aug 2019 | USD | 0.161 | 0.1664 | 0.1516 | 0.1516 | 0.1516 | -0.018 (-10.82%) | 112,540 |
1 Aug 2019 | USD | 0.16 | 0.175 | 0.15 | 0.17 | 0.17 | +0.011 (+6.72%) | 115,784 |
31 Jul 2019 | USD | 0.17 | 0.18 | 0.155 | 0.1593 | 0.1593 | -0.006 (-3.45%) | 161,116 |
30 Jul 2019 | USD | 0.15 | 0.169 | 0.1 | 0.165 | 0.165 | +0.035 (+26.92%) | 547,737 |
29 Jul 2019 | USD | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 227,382 |
26 Jul 2019 | USD | 0.09 | 0.17 | 0.09 | 0.14 | 0.14 | +0.06 (+75.00%) | 220,291 |
25 Jul 2019 | USD | 0.09 | 0.1095 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 71,366 |
24 Jul 2019 | USD | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | +0.028 (+45.16%) | 238,820 |
23 Jul 2019 | USD | 0.065 | 0.065 | 0.062 | 0.062 | 0.062 | -0.003 (-4.62%) | 35,000 |
22 Jul 2019 | USD | 0.08 | 0.08 | 0.062 | 0.065 | 0.065 | -0.011 (-14.92%) | 55,500 |
19 Jul 2019 | USD | 0.065 | 0.08 | 0.065 | 0.0764 | 0.0764 | +0.008 (+12.35%) | 33,000 |
18 Jul 2019 | USD | 0.065 | 0.068 | 0.065 | 0.068 | 0.068 | +0.003 (+4.62%) | 42,500 |
17 Jul 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 35,000 |
16 Jul 2019 | USD | 0.065 | 0.0656 | 0.065 | 0.065 | 0.065 | +0.004 (+6.04%) | 44,600 |
15 Jul 2019 | USD | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0 (0.0%) | 37,900 |
12 Jul 2019 | USD | 0.0572 | 0.0613 | 0.0571 | 0.0613 | 0.0613 | -0.001 (-1.13%) | 53,130 |
11 Jul 2019 | USD | 0.0586 | 0.062 | 0.055 | 0.062 | 0.062 | -0.002 (-2.97%) | 134,463 |
10 Jul 2019 | USD | 0.0601 | 0.068 | 0.06 | 0.0639 | 0.0639 | +0 (+0.16%) | 202,376 |
9 Jul 2019 | USD | 0.065 | 0.065 | 0.06 | 0.0638 | 0.0638 | +0.002 (+2.90%) | 124,876 |