Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.035 | 0.042 | 0.035 | 0.038 | 0.038 | -0.001 (-2.56%) | 11,387 |
20 Aug 2019 | USD | 0.0363 | 0.0402 | 0.0363 | 0.039 | 0.039 | -0.001 (-2.50%) | 59,082 |
19 Aug 2019 | USD | 0.04 | 0.04 | 0.038 | 0.04 | 0.04 | -0 (-0.99%) | 16,000 |
16 Aug 2019 | USD | 0.0385 | 0.0452 | 0.0385 | 0.0404 | 0.0404 | -0.004 (-7.97%) | 216,655 |
15 Aug 2019 | USD | 0.0439 | 0.0439 | 0.0373 | 0.0439 | 0.0439 | -0.001 (-2.44%) | 62,600 |
14 Aug 2019 | USD | 0.0451 | 0.0475 | 0.0383 | 0.045 | 0.045 | -0.001 (-2.17%) | 41,002 |
13 Aug 2019 | USD | 0.0475 | 0.0502 | 0.0405 | 0.046 | 0.046 | +0.001 (+2.22%) | 75,900 |
12 Aug 2019 | USD | 0.035 | 0.05 | 0.035 | 0.045 | 0.045 | +0.006 (+16.58%) | 79,100 |
9 Aug 2019 | USD | 0.05 | 0.05 | 0.0386 | 0.0386 | 0.0386 | -0.011 (-22.80%) | 76,368 |
8 Aug 2019 | USD | 0.0442 | 0.05 | 0.0402 | 0.05 | 0.05 | +0.01 (+24.69%) | 66,000 |
7 Aug 2019 | USD | 0.0532 | 0.0532 | 0.0362 | 0.0401 | 0.0401 | +0.001 (+3.62%) | 189,050 |
6 Aug 2019 | USD | 0.04 | 0.0467 | 0.0367 | 0.0387 | 0.0387 | -0.006 (-14.19%) | 138,850 |
5 Aug 2019 | USD | 0.0355 | 0.0451 | 0.032 | 0.0451 | 0.0451 | +0.007 (+18.68%) | 191,977 |
2 Aug 2019 | USD | 0.04 | 0.05 | 0.036 | 0.038 | 0.038 | -0.003 (-7.99%) | 96,042 |
1 Aug 2019 | USD | 0.0419 | 0.0419 | 0.0367 | 0.0413 | 0.0413 | -0.003 (-7.19%) | 68,300 |
31 Jul 2019 | USD | 0.0432 | 0.045 | 0.0361 | 0.0445 | 0.0445 | +0.001 (+3.01%) | 43,950 |
30 Jul 2019 | USD | 0.04 | 0.05 | 0.04 | 0.0432 | 0.0432 | -0.003 (-6.09%) | 87,225 |
29 Jul 2019 | USD | 0.039 | 0.0483 | 0.0368 | 0.046 | 0.046 | +0.002 (+4.55%) | 348,786 |
26 Jul 2019 | USD | 0.04 | 0.0495 | 0.0361 | 0.044 | 0.044 | +0.008 (+20.88%) | 411,131 |
25 Jul 2019 | USD | 0.0545 | 0.0545 | 0.035 | 0.0364 | 0.0364 | -0.014 (-27.20%) | 711,941 |
24 Jul 2019 | USD | 0.0419 | 0.05 | 0.0419 | 0.05 | 0.05 | +0.002 (+4.17%) | 76,633 |
23 Jul 2019 | USD | 0.05 | 0.0505 | 0.042 | 0.048 | 0.048 | +0 (+0.84%) | 164,360 |
22 Jul 2019 | USD | 0.0315 | 0.048 | 0.0315 | 0.0476 | 0.0476 | +0.016 (+52.56%) | 319,638 |
19 Jul 2019 | USD | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.0261 | 0.0324 | 0.025 | 0.0312 | 0.0312 | +0.003 (+9.47%) | 144,100 |
17 Jul 2019 | USD | 0.0246 | 0.03 | 0.0246 | 0.0285 | 0.0285 | -0.002 (-5.00%) | 259,700 |
16 Jul 2019 | USD | 0.0242 | 0.03 | 0.0228 | 0.03 | 0.03 | +0.006 (+23.97%) | 95,408 |
15 Jul 2019 | USD | 0.022 | 0.0269 | 0.022 | 0.0242 | 0.0242 | -0.006 (-19.33%) | 24,417 |
12 Jul 2019 | USD | 0.0294 | 0.03 | 0.0294 | 0.03 | 0.03 | +0 (+0.33%) | 59,361 |
11 Jul 2019 | USD | 0.03 | 0.03 | 0.0228 | 0.0299 | 0.0299 | +0.003 (+10.74%) | 226,400 |