Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 0.0855 | 0.09 | 0.0595 | 0.06 | 0.06 | -0.025 (-29.16%) | 1,043,308 |
8 Jul 2019 | USD | 0.1 | 0.1 | 0.0799 | 0.0847 | 0.0847 | -0.014 (-14.44%) | 191,397 |
5 Jul 2019 | USD | 0.103 | 0.106 | 0.09 | 0.099 | 0.099 | +0.004 (+4.21%) | 231,919 |
4 Jul 2019 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0866 | 0.095 | 0.0791 | 0.095 | 0.095 | +0.009 (+10.98%) | 428,480 |
2 Jul 2019 | USD | 0.0889 | 0.0889 | 0.084 | 0.0856 | 0.0856 | +0.003 (+3.13%) | 397,711 |
1 Jul 2019 | USD | 0.08 | 0.0874 | 0.078 | 0.083 | 0.083 | +0.008 (+10.67%) | 409,535 |
28 Jun 2019 | USD | 0.078 | 0.08 | 0.0701 | 0.075 | 0.075 | -0.003 (-3.85%) | 198,579 |
27 Jun 2019 | USD | 0.0534 | 0.078 | 0.0534 | 0.078 | 0.078 | +0.012 (+17.65%) | 642,332 |
26 Jun 2019 | USD | 0.069 | 0.075 | 0.0599 | 0.0663 | 0.0663 | -0 (-0.30%) | 177,218 |
25 Jun 2019 | USD | 0.0645 | 0.068 | 0.0585 | 0.0665 | 0.0665 | +0.003 (+3.91%) | 174,927 |
24 Jun 2019 | USD | 0.0601 | 0.068 | 0.0601 | 0.064 | 0.064 | +0.001 (+1.59%) | 98,882 |
21 Jun 2019 | USD | 0.0622 | 0.0689 | 0.0622 | 0.063 | 0.063 | -0.002 (-3.08%) | 55,756 |
20 Jun 2019 | USD | 0.0697 | 0.071 | 0.0625 | 0.065 | 0.065 | -0.004 (-6.34%) | 142,330 |
19 Jun 2019 | USD | 0.068 | 0.0699 | 0.063 | 0.0694 | 0.0694 | +0.002 (+2.21%) | 126,493 |
18 Jun 2019 | USD | 0.07 | 0.07 | 0.062 | 0.0679 | 0.0679 | -0.002 (-2.30%) | 120,007 |
17 Jun 2019 | USD | 0.07 | 0.07 | 0.0626 | 0.0695 | 0.0695 | +0 (+0.14%) | 84,038 |
14 Jun 2019 | USD | 0.0663 | 0.07 | 0.0621 | 0.0694 | 0.0694 | +0.001 (+1.46%) | 123,055 |
13 Jun 2019 | USD | 0.0699 | 0.0699 | 0.0615 | 0.0684 | 0.0684 | +0.002 (+3.32%) | 92,912 |
12 Jun 2019 | USD | 0.069 | 0.075 | 0.06 | 0.0662 | 0.0662 | -0.002 (-2.22%) | 160,648 |
11 Jun 2019 | USD | 0.0592 | 0.069 | 0.0592 | 0.0677 | 0.0677 | +0.003 (+4.15%) | 148,200 |
10 Jun 2019 | USD | 0.06 | 0.0785 | 0.06 | 0.065 | 0.065 | -0.011 (-14.02%) | 147,476 |
7 Jun 2019 | USD | 0.075 | 0.0756 | 0.065 | 0.0756 | 0.0756 | +0.001 (+0.80%) | 92,125 |
6 Jun 2019 | USD | 0.0751 | 0.08 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 70,551 |
5 Jun 2019 | USD | 0.081 | 0.082 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 106,004 |
4 Jun 2019 | USD | 0.08 | 0.082 | 0.0722 | 0.079 | 0.079 | -0.003 (-3.66%) | 109,425 |
3 Jun 2019 | USD | 0.0725 | 0.0835 | 0.071 | 0.082 | 0.082 | +0.011 (+15.49%) | 526,988 |
31 May 2019 | USD | 0.0675 | 0.0746 | 0.067 | 0.071 | 0.071 | +0.001 (+1.43%) | 146,479 |
30 May 2019 | USD | 0.0749 | 0.075 | 0.065 | 0.07 | 0.07 | -0.005 (-6.54%) | 164,522 |
29 May 2019 | USD | 0.0711 | 0.077 | 0.065 | 0.0749 | 0.0749 | -0 (-0.13%) | 107,794 |