Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 0.0321 | 0.053 | 0.032 | 0.035 | 0.35 | +0.007 (+23.24%) | 910,484 |
12 Aug 2019 | USD | 0.0305 | 0.031 | 0.0266 | 0.0284 | 0.284 | -0.001 (-2.41%) | 10,171 |
9 Aug 2019 | USD | 0.033 | 0.033 | 0.028 | 0.0291 | 0.291 | -0.001 (-3.64%) | 14,735 |
8 Aug 2019 | USD | 0.029 | 0.032 | 0.028 | 0.0302 | 0.302 | +0.001 (+2.37%) | 11,436 |
7 Aug 2019 | USD | 0.0315 | 0.0315 | 0.0271 | 0.0295 | 0.295 | -0.002 (-4.84%) | 33,005 |
6 Aug 2019 | USD | 0.0328 | 0.0335 | 0.03 | 0.031 | 0.31 | -0.002 (-4.62%) | 15,916 |
5 Aug 2019 | USD | 0.0349 | 0.0369 | 0.032 | 0.0325 | 0.325 | -0 (-0.61%) | 39,440 |
2 Aug 2019 | USD | 0.046 | 0.046 | 0.025 | 0.0327 | 0.327 | -0.008 (-19.26%) | 75,653 |
1 Aug 2019 | USD | 0.0437 | 0.047 | 0.0405 | 0.0405 | 0.405 | -0.003 (-5.81%) | 7,460 |
31 Jul 2019 | USD | 0.046 | 0.046 | 0.043 | 0.043 | 0.43 | -0.003 (-6.52%) | 3,060 |
30 Jul 2019 | USD | 0.045 | 0.0478 | 0.045 | 0.046 | 0.46 | -0.002 (-4.17%) | 1,225 |
29 Jul 2019 | USD | 0.05 | 0.0507 | 0.042 | 0.048 | 0.48 | -0.003 (-5.70%) | 3,647 |
26 Jul 2019 | USD | 0.0527 | 0.0527 | 0.05 | 0.0509 | 0.509 | -0.001 (-1.17%) | 3,071 |
25 Jul 2019 | USD | 0.051 | 0.0528 | 0.0503 | 0.0515 | 0.515 | +0.001 (+2.39%) | 17,262 |
24 Jul 2019 | USD | 0.0546 | 0.0548 | 0.05 | 0.0503 | 0.503 | -0.002 (-3.27%) | 5,196 |
23 Jul 2019 | USD | 0.053 | 0.056 | 0.052 | 0.052 | 0.52 | -0.005 (-8.77%) | 5,593 |
22 Jul 2019 | USD | 0.058 | 0.058 | 0.0535 | 0.057 | 0.57 | 0.0 (0.0%) | 3,304 |
19 Jul 2019 | USD | 0.061 | 0.061 | 0.053 | 0.057 | 0.57 | +0.002 (+3.26%) | 3,746 |
18 Jul 2019 | USD | 0.0551 | 0.0578 | 0.0551 | 0.0552 | 0.552 | -0.001 (-1.95%) | 1,382 |
17 Jul 2019 | USD | 0.0598 | 0.0598 | 0.0553 | 0.0563 | 0.563 | -0.002 (-3.43%) | 1,719 |
16 Jul 2019 | USD | 0.055 | 0.06 | 0.055 | 0.0583 | 0.583 | +0.001 (+2.28%) | 1,031 |
15 Jul 2019 | USD | 0.06 | 0.06 | 0.0562 | 0.057 | 0.57 | -0.001 (-1.72%) | 4,039 |
12 Jul 2019 | USD | 0.055 | 0.0593 | 0.055 | 0.058 | 0.58 | +0.001 (+0.87%) | 5,258 |
11 Jul 2019 | USD | 0.0598 | 0.0598 | 0.0556 | 0.0575 | 0.575 | -0 (-0.52%) | 2,150 |
10 Jul 2019 | USD | 0.06 | 0.06 | 0.0574 | 0.0578 | 0.578 | -0.001 (-2.36%) | 2,121 |
9 Jul 2019 | USD | 0.0584 | 0.06 | 0.0551 | 0.0592 | 0.592 | +0.001 (+1.89%) | 3,068 |
8 Jul 2019 | USD | 0.06 | 0.0604 | 0.0565 | 0.0581 | 0.581 | -0.003 (-4.75%) | 4,324 |
5 Jul 2019 | USD | 0.0645 | 0.0645 | 0.0574 | 0.061 | 0.61 | -0.002 (-2.40%) | 4,732 |
4 Jul 2019 | USD | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.625 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0606 | 0.0645 | 0.06 | 0.0625 | 0.625 | 0.0 (0.0%) | 9,234 |