Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 0.1412 | 0.1412 | 0.123 | 0.13 | 0.13 | -0.012 (-8.45%) | 1,596,229 |
6 May 2019 | USD | 0.125 | 0.148 | 0.12 | 0.142 | 0.142 | +0.017 (+13.60%) | 2,016,689 |
3 May 2019 | USD | 0.103 | 0.1323 | 0.103 | 0.125 | 0.125 | +0.016 (+14.68%) | 2,033,211 |
2 May 2019 | USD | 0.1235 | 0.129 | 0.097 | 0.109 | 0.109 | -0.013 (-10.66%) | 1,864,992 |
1 May 2019 | USD | 0.115 | 0.137 | 0.115 | 0.122 | 0.122 | +0.015 (+14.02%) | 2,234,977 |
30 Apr 2019 | USD | 0.116 | 0.119 | 0.092 | 0.107 | 0.107 | -0.008 (-6.96%) | 1,403,048 |
29 Apr 2019 | USD | 0.08 | 0.124 | 0.0701 | 0.115 | 0.115 | +0.033 (+40.24%) | 7,410,143 |
26 Apr 2019 | USD | 0.07 | 0.097 | 0.056 | 0.082 | 0.082 | -0.028 (-25.45%) | 7,391,762 |
25 Apr 2019 | USD | 0.106 | 0.19 | 0.102 | 0.11 | 0.11 | +0.002 (+2.23%) | 48,269,395 |
24 Apr 2019 | USD | 0.118 | 0.13 | 0.1034 | 0.1076 | 0.1076 | -0.03 (-21.57%) | 9,755,504 |
23 Apr 2019 | USD | 0.1593 | 0.1596 | 0.13 | 0.1372 | 0.1372 | -0.015 (-9.80%) | 4,291,562 |
22 Apr 2019 | USD | 0.175 | 0.175 | 0.151 | 0.1521 | 0.1521 | -0.023 (-12.99%) | 4,783,845 |
19 Apr 2019 | USD | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.1775 | 0.179 | 0.163 | 0.1748 | 0.1748 | -0.009 (-5%) | 2,846,546 |
17 Apr 2019 | USD | 0.178 | 0.195 | 0.1721 | 0.184 | 0.184 | +0.021 (+13.09%) | 7,472,796 |
16 Apr 2019 | USD | 0.16 | 0.22 | 0.159 | 0.1627 | 0.1627 | +0.007 (+4.50%) | 26,689,396 |
15 Apr 2019 | USD | 0.2216 | 0.33 | 0.145 | 0.1557 | 0.1557 | -0.339 (-68.55%) | 34,888,178 |
12 Apr 2019 | USD | 0.46 | 0.5198 | 0.46 | 0.495 | 0.495 | +0.009 (+1.85%) | 1,101,571 |
11 Apr 2019 | USD | 0.5072 | 0.53 | 0.48 | 0.486 | 0.486 | -0.021 (-4.18%) | 492,043 |
10 Apr 2019 | USD | 0.5061 | 0.54 | 0.489 | 0.5072 | 0.5072 | -0.009 (-1.71%) | 1,617,889 |
9 Apr 2019 | USD | 0.48 | 0.535 | 0.48 | 0.516 | 0.516 | -0.004 (-0.77%) | 1,323,675 |
8 Apr 2019 | USD | 0.545 | 0.545 | 0.5011 | 0.52 | 0.52 | -0.018 (-3.36%) | 1,443,647 |
5 Apr 2019 | USD | 0.55 | 0.569 | 0.5175 | 0.5381 | 0.5381 | +0.018 (+3.48%) | 1,863,441 |
4 Apr 2019 | USD | 0.5188 | 0.5999 | 0.49 | 0.52 | 0.52 | +0.04 (+8.42%) | 4,177,580 |
3 Apr 2019 | USD | 0.43 | 0.5 | 0.4201 | 0.4796 | 0.4796 | +0.046 (+10.56%) | 2,233,723 |
2 Apr 2019 | USD | 0.4369 | 0.4435 | 0.415 | 0.4338 | 0.4338 | -0.003 (-0.71%) | 1,839,970 |
1 Apr 2019 | USD | 0.4682 | 0.47 | 0.4201 | 0.4369 | 0.4369 | -0.019 (-4.25%) | 1,176,467 |
29 Mar 2019 | USD | 0.41 | 0.4849 | 0.4 | 0.4563 | 0.4563 | -0.004 (-0.80%) | 2,294,466 |
28 Mar 2019 | USD | 0.48 | 0.488 | 0.451 | 0.46 | 0.46 | -0.011 (-2.40%) | 2,511,724 |
27 Mar 2019 | USD | 0.51 | 0.5243 | 0.47 | 0.4713 | 0.4713 | -0.029 (-5.74%) | 1,819,565 |