Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 0.0585 | 0.0667 | 0.0513 | 0.0534 | 0.0534 | -0.005 (-8.72%) | 282 |
28 Aug 2019 | USD | 0.0652 | 0.0653 | 0.0531 | 0.0585 | 0.0585 | -0.007 (-10.28%) | 85 |
27 Aug 2019 | USD | 0.0717 | 0.0717 | 0.0513 | 0.0652 | 0.0652 | -0.006 (-8.94%) | 183 |
26 Aug 2019 | USD | 0.0701 | 0.0728 | 0.0517 | 0.0716 | 0.0716 | +0.002 (+2.29%) | 86 |
25 Aug 2019 | USD | 0.0557 | 0.0713 | 0.0403 | 0.07 | 0.07 | +0.014 (+25.67%) | 446 |
24 Aug 2019 | USD | 0.0638 | 0.072 | 0.0274 | 0.0557 | 0.0557 | -0.008 (-12.70%) | 4,543 |
23 Aug 2019 | USD | 0.0473 | 0.0673 | 0.0358 | 0.0638 | 0.0638 | +0.017 (+34.88%) | 1,520 |
22 Aug 2019 | USD | 0.0429 | 0.0475 | 0.0343 | 0.0473 | 0.0473 | +0.004 (+10.26%) | 960 |
21 Aug 2019 | USD | 0.0269 | 0.0794 | 0.0236 | 0.0429 | 0.0429 | +0.016 (+59.48%) | 664 |
20 Aug 2019 | USD | 0.0218 | 0.0917 | 0.0218 | 0.0269 | 0.0269 | +0.005 (+23.39%) | 3,165 |
19 Aug 2019 | USD | 0.0273 | 0.0287 | 0.0138 | 0.0218 | 0.0218 | -0.005 (-20.15%) | 109 |
18 Aug 2019 | USD | 0.0164 | 0.0276 | 0.0125 | 0.0273 | 0.0273 | +0.011 (+66.46%) | 240 |
17 Aug 2019 | USD | 0.0114 | 0.0164 | 0.0113 | 0.0164 | 0.0164 | +0.005 (+43.86%) | 410 |
16 Aug 2019 | USD | 0.0113 | 0.0122 | 0.0108 | 0.0114 | 0.0114 | +0 (+0.88%) | 7 |
15 Aug 2019 | USD | 0.0121 | 0.0125 | 0.0106 | 0.0113 | 0.0113 | -0.001 (-6.61%) | 19 |
14 Aug 2019 | USD | 0.0131 | 0.0131 | 0.0112 | 0.0121 | 0.0121 | -0.001 (-7.63%) | 6 |
13 Aug 2019 | USD | 0.0115 | 0.0136 | 0.0115 | 0.0131 | 0.0131 | +0.002 (+13.91%) | 100 |
12 Aug 2019 | USD | 0.0116 | 0.0116 | 0.0114 | 0.0115 | 0.0115 | -0 (-0.86%) | 0 |
11 Aug 2019 | USD | 0.0128 | 0.0137 | 0.0115 | 0.0116 | 0.0116 | -0.001 (-9.38%) | 293 |
10 Aug 2019 | USD | 0.0127 | 0.0134 | 0.0109 | 0.0128 | 0.0128 | +0 (+0.79%) | 55 |
9 Aug 2019 | USD | 0.0109 | 0.0128 | 0.0105 | 0.0127 | 0.0127 | +0.002 (+16.51%) | 121 |
8 Aug 2019 | USD | 0.0109 | 0.0109 | 0.0105 | 0.0109 | 0.0109 | 0.0 (0.0%) | 0 |
7 Aug 2019 | USD | 0.0103 | 0.0132 | 0.0103 | 0.0109 | 0.0109 | +0.001 (+5.83%) | 138 |
6 Aug 2019 | USD | 0.0078 | 0.0116 | 0.0078 | 0.0103 | 0.0103 | +0.003 (+32.05%) | 53 |
5 Aug 2019 | USD | 0.0072 | 0.0078 | 0.0072 | 0.0078 | 0.0078 | +0.001 (+8.33%) | 0 |
4 Aug 2019 | USD | 0.0094 | 0.0095 | 0.007 | 0.0072 | 0.0072 | -0.002 (-23.40%) | 16 |
3 Aug 2019 | USD | 0.0097 | 0.01 | 0.0093 | 0.0094 | 0.0094 | -0 (-3.09%) | 7 |
2 Aug 2019 | USD | 0.0099 | 0.0101 | 0.0097 | 0.0097 | 0.0097 | -0 (-2.02%) | 15 |
1 Aug 2019 | USD | 0.0101 | 0.0103 | 0.0097 | 0.0099 | 0.0099 | -0 (-1.98%) | 82 |
31 Jul 2019 | USD | 0.0127 | 0.0128 | 0.0098 | 0.0101 | 0.0101 | -0.003 (-20.47%) | 32 |