Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 0.0054 | 0.0056 | 0.0052 | 0.0054 | 0.0054 | 0.0 (0.0%) | 633,667 |
14 Aug 2019 | USD | 0.0058 | 0.0067 | 0.0054 | 0.0054 | 0.0054 | -0 (-6.90%) | 685,643 |
13 Aug 2019 | USD | 0.0056 | 0.0059 | 0.0055 | 0.0058 | 0.0058 | +0 (+3.57%) | 538,162 |
12 Aug 2019 | USD | 0.006 | 0.006 | 0.0055 | 0.0056 | 0.0056 | -0.001 (-8.20%) | 482,216 |
11 Aug 2019 | USD | 0.0055 | 0.0061 | 0.0054 | 0.0061 | 0.0061 | +0.001 (+10.91%) | 571,761 |
10 Aug 2019 | USD | 0.0053 | 0.0058 | 0.0053 | 0.0055 | 0.0055 | +0 (+3.77%) | 434,927 |
9 Aug 2019 | USD | 0.0058 | 0.0061 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 461,926 |
8 Aug 2019 | USD | 0.0061 | 0.0061 | 0.0057 | 0.0058 | 0.0058 | -0 (-4.92%) | 518,387 |
7 Aug 2019 | USD | 0.0061 | 0.0064 | 0.006 | 0.0061 | 0.0061 | 0.0 (0.0%) | 579,288 |
6 Aug 2019 | USD | 0.0064 | 0.0064 | 0.006 | 0.0061 | 0.0061 | -0 (-4.69%) | 538,861 |
5 Aug 2019 | USD | 0.0066 | 0.0066 | 0.0063 | 0.0064 | 0.0064 | -0 (-3.03%) | 603,134 |
4 Aug 2019 | USD | 0.0066 | 0.0067 | 0.0065 | 0.0066 | 0.0066 | 0.0 (0.0%) | 568,494 |
3 Aug 2019 | USD | 0.0069 | 0.0069 | 0.0065 | 0.0066 | 0.0066 | -0 (-2.94%) | 624,142 |
2 Aug 2019 | USD | 0.0069 | 0.0071 | 0.0066 | 0.0068 | 0.0068 | -0 (-1.45%) | 956,401 |
1 Aug 2019 | USD | 0.0069 | 0.0071 | 0.0066 | 0.0069 | 0.0069 | +0 (+1.47%) | 2,807,111 |
31 Jul 2019 | USD | 0.0069 | 0.0073 | 0.0068 | 0.0068 | 0.0068 | -0 (-1.45%) | 3,780,311 |
30 Jul 2019 | USD | 0.0071 | 0.0074 | 0.0064 | 0.0069 | 0.0069 | -0 (-4.17%) | 2,179,727 |
29 Jul 2019 | USD | 0.0059 | 0.0096 | 0.0059 | 0.0072 | 0.0072 | +0.001 (+22.03%) | 5,867,639 |
28 Jul 2019 | USD | 0.0059 | 0.0059 | 0.0057 | 0.0059 | 0.0059 | 0.0 (0.0%) | 321,807 |
27 Jul 2019 | USD | 0.0059 | 0.006 | 0.0056 | 0.0059 | 0.0059 | 0.0 (0.0%) | 366,153 |
26 Jul 2019 | USD | 0.0059 | 0.006 | 0.0057 | 0.0059 | 0.0059 | +0 (+1.72%) | 378,646 |
25 Jul 2019 | USD | 0.006 | 0.0061 | 0.0057 | 0.0058 | 0.0058 | -0 (-4.92%) | 585,943 |
24 Jul 2019 | USD | 0.0056 | 0.0062 | 0.0054 | 0.0061 | 0.0061 | +0.001 (+8.93%) | 735,451 |
23 Jul 2019 | USD | 0.0059 | 0.0061 | 0.0054 | 0.0056 | 0.0056 | -0 (-6.67%) | 508,874 |
22 Jul 2019 | USD | 0.006 | 0.0062 | 0.0059 | 0.006 | 0.006 | 0.0 (0.0%) | 480,844 |
21 Jul 2019 | USD | 0.0062 | 0.0062 | 0.0059 | 0.006 | 0.006 | -0 (-3.23%) | 509,921 |
20 Jul 2019 | USD | 0.0058 | 0.0063 | 0.0057 | 0.0062 | 0.0062 | +0.001 (+8.77%) | 498,222 |
19 Jul 2019 | USD | 0.0062 | 0.0062 | 0.0056 | 0.0057 | 0.0057 | -0 (-6.56%) | 300,303 |
18 Jul 2019 | USD | 0.0054 | 0.0067 | 0.0054 | 0.0061 | 0.0061 | +0.001 (+12.96%) | 547,571 |
17 Jul 2019 | USD | 0.0052 | 0.0058 | 0.0051 | 0.0054 | 0.0054 | +0 (+3.85%) | 222,497 |