Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 0.0435 | 0.044 | 0.0415 | 0.0415 | 0.0415 | -0.001 (-2.12%) | 32,000 |
15 Aug 2019 | USD | 0.0435 | 0.0435 | 0.0424 | 0.0424 | 0.0424 | +0.002 (+4.43%) | 11,500 |
14 Aug 2019 | USD | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | -0.002 (-4.02%) | 1,275 |
13 Aug 2019 | USD | 0.0405 | 0.0435 | 0.0375 | 0.0423 | 0.0423 | +0.002 (+5.75%) | 8,000 |
12 Aug 2019 | USD | 0.0405 | 0.0405 | 0.04 | 0.04 | 0.04 | -0.004 (-9.09%) | 9,500 |
9 Aug 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | -0.001 (-1.35%) | 2,200 |
8 Aug 2019 | USD | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | +0.001 (+1.83%) | 6,550 |
7 Aug 2019 | USD | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | -0.005 (-10.61%) | 10,000 |
6 Aug 2019 | USD | 0.0489 | 0.049 | 0.0376 | 0.049 | 0.049 | +0.007 (+17.79%) | 13,739 |
5 Aug 2019 | USD | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | +0.001 (+1.22%) | 15,175 |
2 Aug 2019 | USD | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | +0.001 (+1.99%) | 1,000 |
1 Aug 2019 | USD | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | +0 (+0.75%) | 10,000 |
31 Jul 2019 | USD | 0.044 | 0.044 | 0.04 | 0.04 | 0.04 | +0.003 (+8.40%) | 36,870 |
30 Jul 2019 | USD | 0.045 | 0.045 | 0.0369 | 0.0369 | 0.0369 | -0.012 (-24.69%) | 22,000 |
29 Jul 2019 | USD | 0.04 | 0.0493 | 0.04 | 0.049 | 0.049 | +0.001 (+2.08%) | 17,625 |
26 Jul 2019 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.04 | 0.048 | 0.04 | 0.048 | 0.048 | +0.007 (+16.22%) | 10,400 |
24 Jul 2019 | USD | 0.0314 | 0.05 | 0.0314 | 0.0413 | 0.0413 | -0.004 (-9.43%) | 118,014 |
23 Jul 2019 | USD | 0.041 | 0.0479 | 0.0405 | 0.0456 | 0.0456 | +0.002 (+5.07%) | 57,495 |
22 Jul 2019 | USD | 0.05 | 0.05 | 0.034 | 0.0434 | 0.0434 | -0.006 (-12.32%) | 136,400 |
19 Jul 2019 | USD | 0.05 | 0.05 | 0.041 | 0.0495 | 0.0495 | +0.006 (+13.27%) | 50,960 |
18 Jul 2019 | USD | 0.04 | 0.0437 | 0.0384 | 0.0437 | 0.0437 | +0.004 (+9.25%) | 236,575 |
17 Jul 2019 | USD | 0.0395 | 0.04 | 0.0395 | 0.04 | 0.04 | +0.002 (+3.90%) | 82,700 |
16 Jul 2019 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0 (0.0%) | 55,000 |
15 Jul 2019 | USD | 0.0385 | 0.0385 | 0.0339 | 0.0385 | 0.0385 | 0.0 (0.0%) | 46,100 |
12 Jul 2019 | USD | 0.0385 | 0.0385 | 0.0378 | 0.0385 | 0.0385 | 0.0 (0.0%) | 63,510 |
11 Jul 2019 | USD | 0.0393 | 0.0393 | 0.0385 | 0.0385 | 0.0385 | +0.001 (+2.94%) | 51,000 |
10 Jul 2019 | USD | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | +0.002 (+4.76%) | 2,000 |
9 Jul 2019 | USD | 0.0345 | 0.0357 | 0.028 | 0.0357 | 0.0357 | +0.01 (+37.84%) | 28,100 |
8 Jul 2019 | USD | 0.0315 | 0.0315 | 0.0248 | 0.0259 | 0.0259 | -0.011 (-29.62%) | 325,457 |