Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 0.3002 | 0.3139 | 0.2165 | 0.2564 | 0.2564 | +0.152 (+144.89%) | 26 |
18 Aug 2019 | USD | 0.1369 | 0.1373 | 0.1014 | 0.1047 | 0.1047 | -0.032 (-23.46%) | 2 |
17 Aug 2019 | USD | 0.2169 | 0.2173 | 0.1351 | 0.1368 | 0.1368 | -0.078 (-36.43%) | 8 |
16 Aug 2019 | USD | 0.1697 | 0.2187 | 0.1636 | 0.2152 | 0.2152 | +0.046 (+26.89%) | 0 |
15 Aug 2019 | USD | 0.1572 | 0.2797 | 0.1572 | 0.1696 | 0.1696 | +0.013 (+8.30%) | 4 |
14 Aug 2019 | USD | 0.5173 | 0.5173 | 0.0751 | 0.1566 | 0.1566 | -0.361 (-69.75%) | 17 |
13 Aug 2019 | USD | 0.5439 | 0.5439 | 0.1926 | 0.5177 | 0.5177 | -0.026 (-4.80%) | 0 |
12 Aug 2019 | USD | 0.2642 | 0.9218 | 0.2633 | 0.5438 | 0.5438 | +0.28 (+105.91%) | 37 |
11 Aug 2019 | USD | 1.7209 | 1.7606 | 0.2382 | 0.2641 | 0.2641 | -1.457 (-84.66%) | 18 |
10 Aug 2019 | USD | 3.9449 | 3.982 | 1.2516 | 1.7212 | 1.7212 | -2.263 (-56.80%) | 148 |
9 Aug 2019 | USD | 0.3825 | 4.1648 | 0.3668 | 3.9838 | 3.9838 | +3.602 (+942.06%) | 1,521 |
8 Aug 2019 | USD | 0.4247 | 0.5387 | 0.36 | 0.3823 | 0.3823 | -0.043 (-10.11%) | 207 |
7 Aug 2019 | USD | 0.3038 | 0.4253 | 0.3016 | 0.4253 | 0.4253 | +0.119 (+38.76%) | 125 |
6 Aug 2019 | USD | 0.3265 | 0.4057 | 0.2239 | 0.3065 | 0.3065 | -0.02 (-6.07%) | 51 |
5 Aug 2019 | USD | 0.4735 | 0.5098 | 0.3047 | 0.3263 | 0.3263 | -0.147 (-31.04%) | 44 |
4 Aug 2019 | USD | 0.3753 | 0.4763 | 0.359 | 0.4732 | 0.4732 | +0.109 (+29.96%) | 393 |
3 Aug 2019 | USD | 0.4056 | 0.4165 | 0.3616 | 0.3641 | 0.3641 | -0.041 (-10.21%) | 51 |
2 Aug 2019 | USD | 0.2748 | 0.4911 | 0.2736 | 0.4055 | 0.4055 | +0.131 (+47.62%) | 35 |
1 Aug 2019 | USD | 0.6601 | 0.6605 | 0.2673 | 0.2747 | 0.2747 | -0.127 (-31.53%) | 14 |
31 Jul 2019 | USD | 0.3893 | 0.4012 | 0.3893 | 0.4012 | 0.4012 | +0.012 (+3.06%) | 0 |
30 Jul 2019 | USD | 0.5259 | 0.5272 | 0.3348 | 0.3893 | 0.3893 | -0.136 (-25.95%) | 0 |
29 Jul 2019 | USD | 0.7171 | 0.7485 | 0.5203 | 0.5257 | 0.5257 | -0.192 (-26.70%) | 0 |
28 Jul 2019 | USD | 0.3976 | 0.7207 | 0.3361 | 0.7172 | 0.7172 | +0.321 (+80.93%) | 0 |
27 Jul 2019 | USD | 0.3626 | 0.7039 | 0.3615 | 0.3964 | 0.3964 | +0.034 (+9.38%) | 35 |
26 Jul 2019 | USD | 0.7902 | 0.7902 | 0.3575 | 0.3624 | 0.3624 | -0.428 (-54.17%) | 536 |
25 Jul 2019 | USD | 0.402 | 0.8008 | 0.3681 | 0.7907 | 0.7907 | +0.388 (+96.15%) | 48 |
24 Jul 2019 | USD | 0.7386 | 0.7386 | 0.394 | 0.4031 | 0.4031 | -0.337 (-45.52%) | 3 |
23 Jul 2019 | USD | 0.3013 | 0.7607 | 0.2892 | 0.7399 | 0.7399 | +0.439 (+145.73%) | 2 |
22 Jul 2019 | USD | 0.6169 | 0.9496 | 0.2958 | 0.3011 | 0.3011 | -0.316 (-51.21%) | 5 |
21 Jul 2019 | USD | 0.5184 | 0.6314 | 0.3975 | 0.6171 | 0.6171 | +0.101 (+19.52%) | 188 |