Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 0.0105 | 0.0105 | 0.01 | 0.0105 | 0.0105 | +0 (+0.96%) | 494,007 |
1 Oct 2019 | USD | 0.0109 | 0.0109 | 0.0096 | 0.0104 | 0.0104 | -0 (-0.95%) | 926,765 |
30 Sep 2019 | USD | 0.0096 | 0.0115 | 0.0096 | 0.0105 | 0.0105 | -0.001 (-6.25%) | 2,052,050 |
27 Sep 2019 | USD | 0.0103 | 0.0112 | 0.0101 | 0.0112 | 0.0112 | +0.001 (+6.67%) | 743,859 |
26 Sep 2019 | USD | 0.0112 | 0.0112 | 0.0105 | 0.0105 | 0.0105 | -0.001 (-4.55%) | 597,007 |
25 Sep 2019 | USD | 0.0115 | 0.0118 | 0.0101 | 0.011 | 0.011 | -0 (-2.65%) | 1,894,536 |
24 Sep 2019 | USD | 0.0115 | 0.0115 | 0.0108 | 0.0113 | 0.0113 | -0.001 (-6.61%) | 2,084,268 |
23 Sep 2019 | USD | 0.0116 | 0.0124 | 0.011 | 0.0121 | 0.0121 | -0 (-3.20%) | 417,396 |
20 Sep 2019 | USD | 0.0119 | 0.0125 | 0.0111 | 0.0125 | 0.0125 | +0.001 (+5.04%) | 452,413 |
19 Sep 2019 | USD | 0.013 | 0.013 | 0.011 | 0.0119 | 0.0119 | -0 (-1.65%) | 1,832,194 |
18 Sep 2019 | USD | 0.0118 | 0.0121 | 0.011 | 0.0121 | 0.0121 | +0 (+0.83%) | 446,760 |
17 Sep 2019 | USD | 0.012 | 0.0126 | 0.0115 | 0.012 | 0.012 | -0.001 (-4%) | 259,878 |
16 Sep 2019 | USD | 0.0125 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | +0 (+0.81%) | 590,245 |
13 Sep 2019 | USD | 0.0125 | 0.0125 | 0.0119 | 0.0124 | 0.0124 | +0 (+0.81%) | 124,836 |
12 Sep 2019 | USD | 0.012 | 0.013 | 0.0115 | 0.0123 | 0.0123 | -0.001 (-5.38%) | 357,769 |
11 Sep 2019 | USD | 0.0112 | 0.013 | 0.0112 | 0.013 | 0.013 | 0.0 (0.0%) | 428,876 |
10 Sep 2019 | USD | 0.0127 | 0.013 | 0.011 | 0.013 | 0.013 | 0.0 (0.0%) | 1,901,095 |
9 Sep 2019 | USD | 0.0127 | 0.0136 | 0.0127 | 0.013 | 0.013 | -0.001 (-6.47%) | 354,651 |
6 Sep 2019 | USD | 0.0138 | 0.0139 | 0.013 | 0.0139 | 0.0139 | +0 (+2.96%) | 119,307 |
5 Sep 2019 | USD | 0.012 | 0.0139 | 0.012 | 0.0135 | 0.0135 | -0 (-2.88%) | 192,031 |
4 Sep 2019 | USD | 0.013 | 0.014 | 0.0125 | 0.0139 | 0.0139 | -0 (-0.71%) | 277,280 |
3 Sep 2019 | USD | 0.0135 | 0.0147 | 0.0125 | 0.014 | 0.014 | +0.001 (+7.69%) | 702,506 |
2 Sep 2019 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.012 | 0.0148 | 0.012 | 0.013 | 0.013 | -0.001 (-5.80%) | 782,242 |
29 Aug 2019 | USD | 0.0135 | 0.0148 | 0.0125 | 0.0138 | 0.0138 | -0.001 (-6.76%) | 789,222 |
28 Aug 2019 | USD | 0.0142 | 0.0148 | 0.012 | 0.0148 | 0.0148 | +0.002 (+13.85%) | 1,286,214 |
27 Aug 2019 | USD | 0.0119 | 0.014 | 0.0119 | 0.013 | 0.013 | 0.0 (0.0%) | 1,688,946 |
26 Aug 2019 | USD | 0.0118 | 0.0144 | 0.0118 | 0.013 | 0.013 | -0.001 (-9.72%) | 847,427 |
23 Aug 2019 | USD | 0.0167 | 0.017 | 0.0135 | 0.0144 | 0.0144 | -0.002 (-12.73%) | 962,677 |
22 Aug 2019 | USD | 0.013 | 0.0185 | 0.0125 | 0.0165 | 0.0165 | +0.004 (+26.92%) | 2,540,519 |