Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 0.042 | 0.0487 | 0.042 | 0.042 | 0.252 | -0.004 (-9.48%) | 36,730 |
16 Sep 2019 | USD | 0.04 | 0.056 | 0.04 | 0.0464 | 0.2784 | -0.008 (-14.39%) | 24,826 |
13 Sep 2019 | USD | 0.0465 | 0.0542 | 0.043 | 0.0542 | 0.3252 | +0.008 (+17.83%) | 153,814 |
12 Sep 2019 | USD | 0.0467 | 0.0502 | 0.046 | 0.046 | 0.276 | -0.002 (-3.16%) | 31,750 |
11 Sep 2019 | USD | 0.0507 | 0.0507 | 0.0438 | 0.0475 | 0.285 | +0 (+0.21%) | 34,985 |
10 Sep 2019 | USD | 0.0439 | 0.0497 | 0.0439 | 0.0474 | 0.2844 | -0.003 (-5.20%) | 120,773 |
9 Sep 2019 | USD | 0.056 | 0.056 | 0.0469 | 0.05 | 0.3 | -0.003 (-4.76%) | 337,204 |
6 Sep 2019 | USD | 0.0508 | 0.0525 | 0.0508 | 0.0525 | 0.315 | +0.002 (+4.58%) | 10,000 |
5 Sep 2019 | USD | 0.0435 | 0.055 | 0.0435 | 0.0502 | 0.3012 | +0.001 (+1.41%) | 135,822 |
4 Sep 2019 | USD | 0.0549 | 0.0549 | 0.048 | 0.0495 | 0.297 | -0.002 (-2.94%) | 114,200 |
3 Sep 2019 | USD | 0.046 | 0.0513 | 0.046 | 0.051 | 0.306 | +0.001 (+0.99%) | 38,000 |
2 Sep 2019 | USD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.303 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.045 | 0.0567 | 0.045 | 0.0505 | 0.303 | -0.003 (-4.72%) | 79,150 |
29 Aug 2019 | USD | 0.0552 | 0.0552 | 0.0477 | 0.053 | 0.318 | -0.002 (-3.46%) | 19,500 |
28 Aug 2019 | USD | 0.055 | 0.055 | 0.0464 | 0.0549 | 0.3294 | -0 (-0.72%) | 72,287 |
27 Aug 2019 | USD | 0.05 | 0.056 | 0.05 | 0.0553 | 0.3318 | +0.002 (+3.56%) | 21,313 |
26 Aug 2019 | USD | 0.059 | 0.059 | 0.0534 | 0.0534 | 0.3204 | +0.003 (+6.80%) | 7,000 |
23 Aug 2019 | USD | 0.0552 | 0.059 | 0.05 | 0.05 | 0.3 | -0.004 (-8.09%) | 59,413 |
22 Aug 2019 | USD | 0.063 | 0.063 | 0.0505 | 0.0544 | 0.3264 | -0.004 (-6.21%) | 36,404 |
21 Aug 2019 | USD | 0.046 | 0.058 | 0.046 | 0.058 | 0.348 | +0.006 (+11.32%) | 144,453 |
20 Aug 2019 | USD | 0.062 | 0.062 | 0.0511 | 0.0521 | 0.3126 | -0.001 (-1.70%) | 65,751 |
19 Aug 2019 | USD | 0.063 | 0.063 | 0.0525 | 0.053 | 0.318 | +0.001 (+0.95%) | 43,970 |
16 Aug 2019 | USD | 0.0477 | 0.0525 | 0.0477 | 0.0525 | 0.315 | +0.001 (+0.96%) | 57,500 |
15 Aug 2019 | USD | 0.0519 | 0.0525 | 0.05 | 0.052 | 0.312 | -0.006 (-10.34%) | 72,200 |
14 Aug 2019 | USD | 0.05 | 0.0589 | 0.05 | 0.058 | 0.348 | +0.008 (+16%) | 65,200 |
13 Aug 2019 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.3 | 0.0 (0.0%) | 69,500 |
12 Aug 2019 | USD | 0.05 | 0.055 | 0.0495 | 0.05 | 0.3 | -0.002 (-3.85%) | 31,159 |
9 Aug 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.312 | -0 (-0.19%) | 29,000 |
8 Aug 2019 | USD | 0.05 | 0.0521 | 0.0476 | 0.0521 | 0.3126 | +0.002 (+4.20%) | 84,300 |
7 Aug 2019 | USD | 0.046 | 0.06 | 0.046 | 0.05 | 0.3 | -0.006 (-10.39%) | 88,584 |