Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 24.495 | 0.0 (0.0%) | 3 |
8 Jul 2019 | USD | 0.48 | 0.4899 | 0.36 | 0.4899 | 24.495 | +0.14 (+39.97%) | 33 |
5 Jul 2019 | USD | 0.5199 | 0.5199 | 0.35 | 0.35 | 17.5 | +0.04 (+12.90%) | 30 |
4 Jul 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 15.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.31 | 0.44 | 0.31 | 0.31 | 15.5 | -0.13 (-29.55%) | 648 |
2 Jul 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 22 | 0.0 (0.0%) | 14 |
1 Jul 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 22 | 0.0 (0.0%) | 17 |
28 Jun 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 22 | +0.005 (+1.15%) | 20 |
27 Jun 2019 | USD | 0.435 | 0.435 | 0.301 | 0.435 | 21.75 | -0.005 (-1.14%) | 41 |
26 Jun 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 22 | +0.071 (+19.31%) | 16 |
25 Jun 2019 | USD | 0.42 | 0.43 | 0.3688 | 0.3688 | 18.44 | -0.071 (-16.18%) | 35 |
24 Jun 2019 | USD | 0.35 | 0.44 | 0.34 | 0.44 | 22 | 0.0 (0.0%) | 46 |
21 Jun 2019 | USD | 0.43 | 0.44 | 0.43 | 0.44 | 22 | +0.028 (+6.80%) | 21 |
20 Jun 2019 | USD | 0.44 | 0.45 | 0.412 | 0.412 | 20.6 | +0.092 (+28.59%) | 37 |
19 Jun 2019 | USD | 0.46 | 0.46 | 0.3204 | 0.3204 | 16.02 | -0.13 (-28.80%) | 138 |
18 Jun 2019 | USD | 0.459 | 0.459 | 0.31 | 0.45 | 22.5 | -0.018 (-3.85%) | 141 |
17 Jun 2019 | USD | 0.35 | 0.468 | 0.262 | 0.468 | 23.4 | +0.018 (+4.02%) | 107 |
14 Jun 2019 | USD | 0.465 | 0.465 | 0.4499 | 0.4499 | 22.495 | -0.02 (-4.28%) | 10 |
13 Jun 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 23.5 | +0 (+0.02%) | 10 |
12 Jun 2019 | USD | 0.48 | 0.48 | 0.4699 | 0.4699 | 23.495 | -0.01 (-2.10%) | 27 |
11 Jun 2019 | USD | 0.4804 | 0.4804 | 0.3001 | 0.48 | 24 | +0.18 (+60%) | 68 |
10 Jun 2019 | USD | 0.42 | 0.5 | 0.3 | 0.3 | 15 | -0.01 (-3.23%) | 119 |
7 Jun 2019 | USD | 0.465 | 0.52 | 0.2501 | 0.31 | 15.5 | -0.17 (-35.42%) | 174 |
6 Jun 2019 | USD | 0.27 | 0.54 | 0.1821 | 0.48 | 24 | +0.22 (+84.62%) | 464 |
5 Jun 2019 | USD | 0.325 | 0.45 | 0.26 | 0.26 | 13 | +0.012 (+5.01%) | 386 |
4 Jun 2019 | USD | 0.25 | 0.3 | 0.2301 | 0.2476 | 12.38 | +0.028 (+12.55%) | 482 |
3 Jun 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 0.25 | 0.25 | 0.22 | 0.22 | 11 | +0.055 (+33.33%) | 36 |
30 May 2019 | USD | 0.26 | 0.35 | 0.16 | 0.165 | 8.25 | +0.005 (+3.13%) | 1,372 |
29 May 2019 | USD | 0.25 | 0.25 | 0.16 | 0.16 | 8 | +0.009 (+5.82%) | 17 |