Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.163 | 0.186 | 0.163 | 0.186 | 0.186 | +0.046 (+32.95%) | 707 |
26 Sep 2019 | USD | 0.1611 | 0.185 | 0.13 | 0.1399 | 0.1399 | -0.031 (-18.19%) | 81,127 |
25 Sep 2019 | USD | 0.25 | 0.25 | 0.1605 | 0.171 | 0.171 | -0.064 (-27.33%) | 222,049 |
24 Sep 2019 | USD | 0.24 | 0.24 | 0.2001 | 0.2353 | 0.2353 | -0.005 (-1.96%) | 64,420 |
23 Sep 2019 | USD | 0.29 | 0.33 | 0.2 | 0.24 | 0.24 | -0.06 (-20%) | 258,729 |
20 Sep 2019 | USD | 0.44 | 0.4499 | 0.29 | 0.3 | 0.3 | -0.149 (-33.18%) | 92,215 |
19 Sep 2019 | USD | 0.44 | 0.62 | 0.4 | 0.449 | 0.449 | +0.049 (+12.22%) | 465,035 |
18 Sep 2019 | USD | 0.34 | 0.4001 | 0.315 | 0.4001 | 0.4001 | +0.063 (+18.55%) | 159,989 |
17 Sep 2019 | USD | 0.235 | 0.38 | 0.235 | 0.3375 | 0.3375 | +0.087 (+35%) | 225,560 |
16 Sep 2019 | USD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.05 (+25%) | 2,460 |
13 Sep 2019 | USD | 0.2 | 0.249 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 2,121 |
12 Sep 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 4,000 |
11 Sep 2019 | USD | 0.24 | 0.24 | 0.195 | 0.21 | 0.21 | -0.03 (-12.50%) | 9,254 |
10 Sep 2019 | USD | 0.27 | 0.27 | 0.221 | 0.24 | 0.24 | -0.03 (-11.11%) | 11,194 |
9 Sep 2019 | USD | 0.37 | 0.37 | 0.25 | 0.27 | 0.27 | -0.11 (-28.95%) | 19,250 |
6 Sep 2019 | USD | 0.26 | 0.38 | 0.245 | 0.38 | 0.38 | +0.13 (+52%) | 28,416 |
5 Sep 2019 | USD | 0.315 | 0.33 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 27,457 |
4 Sep 2019 | USD | 0.45 | 0.51 | 0.29 | 0.3 | 0.3 | -0.215 (-41.71%) | 39,111 |
3 Sep 2019 | USD | 0.54 | 0.5824 | 0.5147 | 0.5147 | 0.5147 | -0.135 (-20.82%) | 8,760 |
2 Sep 2019 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | +0.03 (+4.84%) | 17,800 |
29 Aug 2019 | USD | 0.55 | 0.6466 | 0.55 | 0.62 | 0.62 | +0.09 (+16.98%) | 44,654 |
28 Aug 2019 | USD | 0.5 | 0.545 | 0.475 | 0.53 | 0.53 | +0.02 (+3.92%) | 24,900 |
27 Aug 2019 | USD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.002 (+0.39%) | 26,236 |
26 Aug 2019 | USD | 0.5 | 0.508 | 0.4583 | 0.508 | 0.508 | +0.008 (+1.60%) | 32,973 |
23 Aug 2019 | USD | 0.54 | 0.54 | 0.475 | 0.5 | 0.5 | -0.04 (-7.41%) | 26,693 |
22 Aug 2019 | USD | 0.4099 | 0.54 | 0.4099 | 0.54 | 0.54 | +0.09 (+20.00%) | 25,300 |
21 Aug 2019 | USD | 0.48 | 0.6 | 0.44 | 0.45 | 0.45 | -0.005 (-1.21%) | 56,400 |
20 Aug 2019 | USD | 0.4 | 0.46 | 0.369 | 0.4555 | 0.4555 | +0.032 (+7.43%) | 53,870 |
19 Aug 2019 | USD | 0.38 | 0.424 | 0.37 | 0.424 | 0.424 | +0.044 (+11.58%) | 50,000 |