Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | USD | 0.0103 | 0.0103 | 0.0092 | 0.0101 | 0.101 | +0 (+1%) | 80,400 |
26 Aug 2019 | USD | 0.0104 | 0.0104 | 0.01 | 0.01 | 0.1 | +0.001 (+11.11%) | 6,000 |
23 Aug 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.09 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.09 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.09 | -0.001 (-5.26%) | 1,110 |
20 Aug 2019 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.095 | -0 (-1.04%) | 15,000 |
19 Aug 2019 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.096 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.096 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.096 | -0 (-4.00%) | 25,000 |
14 Aug 2019 | USD | 0.011 | 0.0113 | 0.01 | 0.01 | 0.1 | -0.001 (-9.91%) | 56,000 |
13 Aug 2019 | USD | 0.0099 | 0.0112 | 0.0099 | 0.0111 | 0.111 | -0.001 (-10.48%) | 73,116 |
12 Aug 2019 | USD | 0.0121 | 0.0124 | 0.0121 | 0.0124 | 0.124 | +0.001 (+6.90%) | 15,000 |
9 Aug 2019 | USD | 0.0118 | 0.0118 | 0.0112 | 0.0116 | 0.116 | +0.001 (+12.62%) | 15,000 |
8 Aug 2019 | USD | 0.0118 | 0.0118 | 0.0103 | 0.0103 | 0.103 | -0.002 (-17.60%) | 3,100 |
7 Aug 2019 | USD | 0.0127 | 0.0127 | 0.0125 | 0.0125 | 0.125 | +0.001 (+7.76%) | 13,000 |
6 Aug 2019 | USD | 0.0131 | 0.0131 | 0.0104 | 0.0116 | 0.116 | -0.002 (-15.94%) | 32,400 |
5 Aug 2019 | USD | 0.0131 | 0.0138 | 0.0131 | 0.0138 | 0.138 | +0.003 (+22.12%) | 13,600 |
2 Aug 2019 | USD | 0.0105 | 0.0115 | 0.0105 | 0.0113 | 0.113 | -0.001 (-6.61%) | 67,497 |
1 Aug 2019 | USD | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.121 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.121 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.121 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.0107 | 0.0121 | 0.0107 | 0.0121 | 0.121 | +0.001 (+6.14%) | 24,519 |
26 Jul 2019 | USD | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.114 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.0121 | 0.0121 | 0.0114 | 0.0114 | 0.114 | 0.0 (0.0%) | 15,000 |
24 Jul 2019 | USD | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.114 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.114 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.0117 | 0.0117 | 0.0114 | 0.0114 | 0.114 | -0 (-3.39%) | 11,654 |
19 Jul 2019 | USD | 0.012 | 0.012 | 0.0118 | 0.0118 | 0.118 | +0.002 (+16.83%) | 4,511 |
18 Jul 2019 | USD | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.101 | +0.002 (+23.17%) | 20,386 |
17 Jul 2019 | USD | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.082 | 0.0 (0.0%) | 0 |