Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.0649 | 0.072 | 0.061 | 0.061 | 0.061 | -0.004 (-6.15%) | 101,889 |
30 Sep 2019 | USD | 0.0625 | 0.0689 | 0.062 | 0.065 | 0.065 | 0.0 (0.0%) | 226,360 |
27 Sep 2019 | USD | 0.066 | 0.0775 | 0.065 | 0.065 | 0.065 | -0.003 (-4.41%) | 313,775 |
26 Sep 2019 | USD | 0.0635 | 0.072 | 0.0635 | 0.068 | 0.068 | +0.004 (+6.58%) | 233,578 |
25 Sep 2019 | USD | 0.072 | 0.072 | 0.062 | 0.0638 | 0.0638 | +0 (+0.47%) | 234,799 |
24 Sep 2019 | USD | 0.0435 | 0.07 | 0.0435 | 0.0635 | 0.0635 | -0.004 (-6.62%) | 125,794 |
23 Sep 2019 | USD | 0.0793 | 0.0793 | 0.061 | 0.068 | 0.068 | +0.003 (+4.78%) | 330,917 |
20 Sep 2019 | USD | 0.0707 | 0.0793 | 0.061 | 0.0649 | 0.0649 | -0 (-0.46%) | 45,164 |
19 Sep 2019 | USD | 0.068 | 0.07 | 0.0621 | 0.0652 | 0.0652 | -0 (-0.15%) | 279,272 |
18 Sep 2019 | USD | 0.065 | 0.075 | 0.057 | 0.0653 | 0.0653 | +0.004 (+6.01%) | 333,886 |
17 Sep 2019 | USD | 0.061 | 0.0647 | 0.0595 | 0.0616 | 0.0616 | -0.002 (-2.84%) | 23,720 |
16 Sep 2019 | USD | 0.0641 | 0.075 | 0.0601 | 0.0634 | 0.0634 | -0.006 (-8.12%) | 245,984 |
13 Sep 2019 | USD | 0.0646 | 0.075 | 0.057 | 0.069 | 0.069 | +0.004 (+6.15%) | 702,154 |
12 Sep 2019 | USD | 0.06 | 0.065 | 0.055 | 0.065 | 0.065 | +0.005 (+8.33%) | 282,500 |
11 Sep 2019 | USD | 0.05 | 0.0625 | 0.05 | 0.06 | 0.06 | +0.01 (+20%) | 328,212 |
10 Sep 2019 | USD | 0.046 | 0.055 | 0.045 | 0.05 | 0.05 | +0.001 (+2.25%) | 209,552 |
9 Sep 2019 | USD | 0.044 | 0.049 | 0.042 | 0.0489 | 0.0489 | +0.004 (+8.67%) | 175,900 |
6 Sep 2019 | USD | 0.045 | 0.048 | 0.045 | 0.045 | 0.045 | +0.002 (+3.45%) | 152,951 |
5 Sep 2019 | USD | 0.0425 | 0.0478 | 0.04 | 0.0435 | 0.0435 | +0.001 (+1.40%) | 62,129 |
4 Sep 2019 | USD | 0.0439 | 0.0478 | 0.04 | 0.0429 | 0.0429 | -0.004 (-8.72%) | 61,434 |
3 Sep 2019 | USD | 0.0485 | 0.0499 | 0.035 | 0.047 | 0.047 | -0.003 (-5.81%) | 171,670 |
2 Sep 2019 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.045 | 0.0499 | 0.045 | 0.0499 | 0.0499 | +0.008 (+18.81%) | 15,417 |
29 Aug 2019 | USD | 0.0496 | 0.05 | 0.04 | 0.042 | 0.042 | -0.007 (-15.15%) | 93,799 |
28 Aug 2019 | USD | 0.05 | 0.05 | 0.045 | 0.0495 | 0.0495 | +0.001 (+2.27%) | 25,136 |
27 Aug 2019 | USD | 0.05 | 0.05 | 0.045 | 0.0484 | 0.0484 | +0.001 (+2.98%) | 25,530 |
26 Aug 2019 | USD | 0.049 | 0.05 | 0.041 | 0.047 | 0.047 | -0.001 (-2.08%) | 265,667 |
23 Aug 2019 | USD | 0.052 | 0.052 | 0.042 | 0.048 | 0.048 | +0.003 (+5.73%) | 202,100 |
22 Aug 2019 | USD | 0.05 | 0.05 | 0.042 | 0.0454 | 0.0454 | -0.005 (-9.20%) | 262,806 |
21 Aug 2019 | USD | 0.049 | 0.053 | 0.049 | 0.05 | 0.05 | -0.004 (-6.89%) | 98,010 |