Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 0.0471 | 0.0486 | 0.0349 | 0.0402 | 0.0402 | -0.007 (-15.19%) | 78,554 |
19 Aug 2019 | USD | 0.0486 | 0.0491 | 0.0467 | 0.0474 | 0.0474 | -0.001 (-2.87%) | 70,959 |
18 Aug 2019 | USD | 0.0487 | 0.0491 | 0.0449 | 0.0488 | 0.0488 | +0.001 (+2.74%) | 2,591 |
17 Aug 2019 | USD | 0.047 | 0.0491 | 0.0466 | 0.0475 | 0.0475 | 0.0 (0.0%) | 2,179 |
16 Aug 2019 | USD | 0.0393 | 0.0492 | 0.0386 | 0.0475 | 0.0475 | +0.007 (+18.45%) | 67,901 |
15 Aug 2019 | USD | 0.0468 | 0.0492 | 0.0387 | 0.0401 | 0.0401 | -0.008 (-17.15%) | 113,386 |
14 Aug 2019 | USD | 0.0505 | 0.0527 | 0.0441 | 0.0484 | 0.0484 | -0.002 (-3.97%) | 43,897 |
13 Aug 2019 | USD | 0.0559 | 0.056 | 0.0493 | 0.0504 | 0.0504 | -0.005 (-9.84%) | 30,456 |
12 Aug 2019 | USD | 0.0558 | 0.0561 | 0.0557 | 0.0559 | 0.0559 | +0 (+0.18%) | 36,022 |
11 Aug 2019 | USD | 0.0561 | 0.0563 | 0.0558 | 0.0558 | 0.0558 | -0 (-0.53%) | 3,705 |
10 Aug 2019 | USD | 0.0559 | 0.0565 | 0.0558 | 0.0561 | 0.0561 | +0 (+0.18%) | 5,769 |
9 Aug 2019 | USD | 0.0531 | 0.0586 | 0.051 | 0.056 | 0.056 | +0.003 (+5.86%) | 17,180 |
8 Aug 2019 | USD | 0.0514 | 0.0601 | 0.0504 | 0.0529 | 0.0529 | +0.002 (+3.93%) | 54,775 |
7 Aug 2019 | USD | 0.054 | 0.0541 | 0.0502 | 0.0509 | 0.0509 | -0.003 (-5.74%) | 93,247 |
6 Aug 2019 | USD | 0.0541 | 0.0547 | 0.0539 | 0.054 | 0.054 | 0.0 (0.0%) | 49,131 |
5 Aug 2019 | USD | 0.0521 | 0.0543 | 0.0483 | 0.054 | 0.054 | +0.003 (+6.51%) | 109,201 |
4 Aug 2019 | USD | 0.0508 | 0.0522 | 0.0503 | 0.0507 | 0.0507 | 0.0 (0.0%) | 2,596 |
3 Aug 2019 | USD | 0.0541 | 0.0543 | 0.0504 | 0.0507 | 0.0507 | -0.003 (-6.28%) | 64,169 |
2 Aug 2019 | USD | 0.0548 | 0.0582 | 0.0491 | 0.0541 | 0.0541 | +0.002 (+3.64%) | 77,016 |
1 Aug 2019 | USD | 0.0604 | 0.0606 | 0.0489 | 0.0522 | 0.0522 | -0.008 (-13.58%) | 8,920 |
31 Jul 2019 | USD | 0.059 | 0.0842 | 0.0509 | 0.0604 | 0.0604 | +0.006 (+12.06%) | 50,030 |
30 Jul 2019 | USD | 0.0522 | 0.0808 | 0.0471 | 0.0539 | 0.0539 | +0.001 (+2.67%) | 13,993 |
29 Jul 2019 | USD | 0.0666 | 0.0674 | 0.0475 | 0.0525 | 0.0525 | -0.013 (-19.72%) | 59,064 |
28 Jul 2019 | USD | 0.0795 | 0.0937 | 0.0639 | 0.0654 | 0.0654 | -0.013 (-16.79%) | 10,831 |
27 Jul 2019 | USD | 0.0603 | 0.0893 | 0.0602 | 0.0786 | 0.0786 | +0.018 (+30.56%) | 6,097 |
26 Jul 2019 | USD | 0.0601 | 0.0604 | 0.0601 | 0.0602 | 0.0602 | 0.0 (0.0%) | 55,420 |
25 Jul 2019 | USD | 0.0602 | 0.0603 | 0.0599 | 0.0602 | 0.0602 | 0.0 (0.0%) | 48,487 |
24 Jul 2019 | USD | 0.0671 | 0.0673 | 0.0599 | 0.0602 | 0.0602 | -0.007 (-10.01%) | 1,280 |
23 Jul 2019 | USD | 0.0637 | 0.0672 | 0.0637 | 0.0669 | 0.0669 | +0.003 (+4.86%) | 2,691 |
22 Jul 2019 | USD | 0.0541 | 0.0671 | 0.054 | 0.0638 | 0.0638 | +0.01 (+17.93%) | 68,486 |