Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 0.0898 | 0.1234 | 0.0857 | 0.1215 | 0.1215 | +0.032 (+35.45%) | 1 |
24 Sep 2019 | USD | 0.1199 | 0.1201 | 0.0842 | 0.0897 | 0.0897 | -0.029 (-24.75%) | 0 |
23 Sep 2019 | USD | 0.1484 | 0.1484 | 0.1192 | 0.1192 | 0.1192 | -0.029 (-19.51%) | 0 |
22 Sep 2019 | USD | 0.4103 | 0.4107 | 0.1463 | 0.1481 | 0.1481 | -0.263 (-63.95%) | 9 |
21 Sep 2019 | USD | 0.1334 | 0.4158 | 0.1311 | 0.4108 | 0.4108 | +0.277 (+206.80%) | 0 |
20 Sep 2019 | USD | 0.1094 | 0.1346 | 0.1083 | 0.1339 | 0.1339 | +0.025 (+22.51%) | 0 |
19 Sep 2019 | USD | 0.1024 | 0.1094 | 0.1018 | 0.1093 | 0.1093 | +0.008 (+7.47%) | 13 |
18 Sep 2019 | USD | 0.1024 | 0.1044 | 0.1017 | 0.1017 | 0.1017 | -0.001 (-0.97%) | 0 |
17 Sep 2019 | USD | 0.1365 | 0.152 | 0.0974 | 0.1027 | 0.1027 | -0.059 (-36.53%) | 50 |
16 Sep 2019 | USD | 0.1642 | 0.1649 | 0.1615 | 0.1618 | 0.1618 | -0.002 (-1.40%) | 14 |
15 Sep 2019 | USD | 0.2585 | 0.2589 | 0.1637 | 0.1641 | 0.1641 | -0.095 (-36.54%) | 14 |
14 Sep 2019 | USD | 0.2594 | 0.2603 | 0.2584 | 0.2586 | 0.2586 | +0.116 (+81.47%) | 1 |
10 Sep 2019 | USD | 0.1402 | 0.1426 | 0.1402 | 0.1425 | 0.1425 | +0.002 (+1.42%) | 17 |
9 Sep 2019 | USD | 0.2603 | 0.2606 | 0.1392 | 0.1405 | 0.1405 | -0.12 (-46.04%) | 17 |
8 Sep 2019 | USD | 0.2606 | 0.2608 | 0.2592 | 0.2604 | 0.2604 | +0.121 (+87.20%) | 1 |
7 Sep 2019 | USD | 0.1302 | 0.1397 | 0.13 | 0.1391 | 0.1391 | +0.009 (+6.59%) | 1 |
6 Sep 2019 | USD | 0.1265 | 0.1309 | 0.1226 | 0.1305 | 0.1305 | -0.008 (-5.71%) | 1 |
5 Sep 2019 | USD | 0.1401 | 0.1401 | 0.1347 | 0.1384 | 0.1384 | -0.002 (-1.07%) | 0 |
4 Sep 2019 | USD | 0.5329 | 0.5329 | 0.138 | 0.1399 | 0.1399 | -0.393 (-73.75%) | 0 |
3 Sep 2019 | USD | 0.1223 | 0.5368 | 0.1216 | 0.5329 | 0.5329 | +0.41 (+334.31%) | 1 |
2 Sep 2019 | USD | 0.1046 | 0.1258 | 0.1044 | 0.1227 | 0.1227 | -0.059 (-32.47%) | 12 |
31 Aug 2019 | USD | 0.1816 | 0.1829 | 0.1812 | 0.1817 | 0.1817 | +0 (+0.06%) | 73 |
30 Aug 2019 | USD | 0.2013 | 0.2023 | 0.1802 | 0.1816 | 0.1816 | -0.019 (-9.47%) | 73 |
29 Aug 2019 | USD | 0.2016 | 0.2041 | 0.1929 | 0.2006 | 0.2006 | +0.008 (+4.15%) | 0 |
28 Aug 2019 | USD | 0.1931 | 0.1935 | 0.1911 | 0.1926 | 0.1926 | -0.001 (-0.26%) | 7 |
27 Aug 2019 | USD | 0.2595 | 0.2596 | 0.1909 | 0.1931 | 0.1931 | -0.066 (-25.56%) | 7 |
26 Aug 2019 | USD | 0.2595 | 0.26 | 0.2567 | 0.2594 | 0.2594 | +0.055 (+26.66%) | 15 |
22 Aug 2019 | USD | 0.2034 | 0.205 | 0.1972 | 0.2048 | 0.2048 | +0.002 (+0.84%) | 0 |
21 Aug 2019 | USD | 0.2495 | 0.2504 | 0.2019 | 0.2031 | 0.2031 | -0.047 (-18.66%) | 0 |
20 Aug 2019 | USD | 0.2571 | 0.2574 | 0.2043 | 0.2497 | 0.2497 | -0.007 (-2.61%) | 100 |