Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2019 | USD | 0.0106 | 0.0115 | 0.0104 | 0.0106 | 0.0106 | -0 (-0.93%) | 580,116 |
13 Sep 2019 | USD | 0.0107 | 0.0117 | 0.0104 | 0.0107 | 0.0107 | +0 (+0.94%) | 585,739 |
12 Sep 2019 | USD | 0.0126 | 0.0127 | 0.0105 | 0.0106 | 0.0106 | -0.002 (-15.87%) | 694,524 |
11 Sep 2019 | USD | 0.0131 | 0.0133 | 0.0121 | 0.0126 | 0.0126 | -0.001 (-3.82%) | 801,401 |
10 Sep 2019 | USD | 0.0154 | 0.0155 | 0.0129 | 0.0131 | 0.0131 | -0.002 (-14.94%) | 1,333,044 |
9 Sep 2019 | USD | 0.0133 | 0.0158 | 0.0127 | 0.0154 | 0.0154 | +0.002 (+16.67%) | 1,322,857 |
8 Sep 2019 | USD | 0.0141 | 0.0148 | 0.0131 | 0.0132 | 0.0132 | -0.001 (-6.38%) | 1,143,274 |
7 Sep 2019 | USD | 0.0109 | 0.0145 | 0.0107 | 0.0141 | 0.0141 | +0.003 (+29.36%) | 1,505,188 |
6 Sep 2019 | USD | 0.0134 | 0.0136 | 0.0109 | 0.0109 | 0.0109 | -0.003 (-18.66%) | 910,892 |
5 Sep 2019 | USD | 0.0145 | 0.0145 | 0.013 | 0.0134 | 0.0134 | -0.001 (-6.94%) | 1,013,215 |
4 Sep 2019 | USD | 0.0144 | 0.0155 | 0.0139 | 0.0144 | 0.0144 | +0 (+0.70%) | 1,256,929 |
3 Sep 2019 | USD | 0.0143 | 0.0151 | 0.014 | 0.0143 | 0.0143 | +0 (+1.42%) | 1,264,899 |
2 Sep 2019 | USD | 0.0126 | 0.0146 | 0.011 | 0.0141 | 0.0141 | +0.001 (+11.02%) | 1,507,268 |
1 Sep 2019 | USD | 0.0113 | 0.0135 | 0.0111 | 0.0127 | 0.0127 | +0.001 (+12.39%) | 963,755 |
31 Aug 2019 | USD | 0.0108 | 0.0115 | 0.0101 | 0.0113 | 0.0113 | +0 (+1.80%) | 629,976 |
30 Aug 2019 | USD | 0.0144 | 0.0148 | 0.0101 | 0.0111 | 0.0111 | -0.003 (-23.45%) | 757,886 |
29 Aug 2019 | USD | 0.0084 | 0.0147 | 0.0065 | 0.0145 | 0.0145 | +0.006 (+72.62%) | 1,556,187 |
28 Aug 2019 | USD | 0.0055 | 0.0101 | 0.0051 | 0.0084 | 0.0084 | +0.003 (+52.73%) | 209,211 |
27 Aug 2019 | USD | 0.005 | 0.0055 | 0.0047 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 90,384 |
26 Aug 2019 | USD | 0.0052 | 0.006 | 0.005 | 0.005 | 0.005 | -0 (-3.85%) | 123,527 |
25 Aug 2019 | USD | 0.0052 | 0.0058 | 0.0048 | 0.0052 | 0.0052 | 0.0 (0.0%) | 207,051 |
24 Aug 2019 | USD | 0.0059 | 0.0063 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 265,261 |
23 Aug 2019 | USD | 0.006 | 0.0065 | 0.0056 | 0.0059 | 0.0059 | -0 (-1.67%) | 300,360 |
22 Aug 2019 | USD | 0.0057 | 0.0072 | 0.0047 | 0.006 | 0.006 | +0 (+3.45%) | 148,399 |
21 Aug 2019 | USD | 0.0062 | 0.0068 | 0.005 | 0.0058 | 0.0058 | -0 (-4.92%) | 97,235 |
20 Aug 2019 | USD | 0.0071 | 0.0072 | 0.0058 | 0.0061 | 0.0061 | -0.001 (-14.08%) | 116,215 |
19 Aug 2019 | USD | 0.0066 | 0.0073 | 0.006 | 0.0071 | 0.0071 | +0.001 (+16.39%) | 133,235 |
18 Aug 2019 | USD | 0.0059 | 0.0086 | 0.0058 | 0.0061 | 0.0061 | +0 (+3.39%) | 88,993 |
17 Aug 2019 | USD | 0.0065 | 0.0069 | 0.0056 | 0.0059 | 0.0059 | -0.001 (-9.23%) | 141,554 |
16 Aug 2019 | USD | 0.0077 | 0.0077 | 0.0062 | 0.0065 | 0.0065 | -0.001 (-15.58%) | 147,508 |