Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.0421 | 0.0518 | 0.0421 | 0.0518 | 0.0518 | +0.007 (+15.11%) | 12,000 |
23 May 2019 | USD | 0.0513 | 0.0513 | 0.045 | 0.045 | 0.045 | +0.001 (+2.74%) | 5,403 |
22 May 2019 | USD | 0.0435 | 0.0438 | 0.0435 | 0.0438 | 0.0438 | +0.001 (+1.15%) | 1,560 |
21 May 2019 | USD | 0.05 | 0.0523 | 0.0428 | 0.0433 | 0.0433 | -0.007 (-13.23%) | 10,660 |
20 May 2019 | USD | 0.0499 | 0.0499 | 0.0498 | 0.0499 | 0.0499 | -0.003 (-4.95%) | 15,200 |
17 May 2019 | USD | 0.0449 | 0.0525 | 0.0449 | 0.0525 | 0.0525 | +0.008 (+16.93%) | 43,000 |
16 May 2019 | USD | 0.04 | 0.0449 | 0.039 | 0.0449 | 0.0449 | -0 (-0.22%) | 16,800 |
15 May 2019 | USD | 0.0389 | 0.045 | 0.0387 | 0.045 | 0.045 | +0.005 (+12.50%) | 57,560 |
14 May 2019 | USD | 0.0474 | 0.0474 | 0.0391 | 0.04 | 0.04 | -0.002 (-4.31%) | 12,242 |
13 May 2019 | USD | 0.0451 | 0.0451 | 0.0418 | 0.0418 | 0.0418 | +0.002 (+4.50%) | 1,612 |
10 May 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0 (-0.25%) | 1,200 |
9 May 2019 | USD | 0.0425 | 0.045 | 0.0401 | 0.0401 | 0.0401 | -0.002 (-4.52%) | 73,000 |
8 May 2019 | USD | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | +0.001 (+2.44%) | 15,250 |
7 May 2019 | USD | 0.0485 | 0.0485 | 0.041 | 0.041 | 0.041 | -0.003 (-5.75%) | 50,200 |
6 May 2019 | USD | 0.0433 | 0.045 | 0.0432 | 0.0435 | 0.0435 | -0.005 (-10.68%) | 84,600 |
3 May 2019 | USD | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | -0 (-0.41%) | 5,040 |
1 May 2019 | USD | 0.0457 | 0.0489 | 0.0457 | 0.0489 | 0.0489 | +0.001 (+2.09%) | 14,407 |
30 Apr 2019 | USD | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0 (0.0%) | 2,200 |
29 Apr 2019 | USD | 0.0413 | 0.0479 | 0.0413 | 0.0479 | 0.0479 | +0.005 (+12.71%) | 34,000 |
26 Apr 2019 | USD | 0.0422 | 0.0428 | 0.0422 | 0.0425 | 0.0425 | -0.002 (-5.35%) | 5,000 |
25 Apr 2019 | USD | 0.0449 | 0.0449 | 0.0445 | 0.0449 | 0.0449 | 0.0 (0.0%) | 24,300 |
24 Apr 2019 | USD | 0.0453 | 0.0523 | 0.0405 | 0.0449 | 0.0449 | -0.007 (-13.65%) | 413,425 |
23 Apr 2019 | USD | 0.0479 | 0.0539 | 0.0479 | 0.052 | 0.052 | -0.002 (-3.53%) | 6,500 |
22 Apr 2019 | USD | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0538 | 0.0539 | 0.0452 | 0.0539 | 0.0539 | 0.0 (0.0%) | 15,200 |
17 Apr 2019 | USD | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0 (0.0%) | 0 |
16 Apr 2019 | USD | 0.0497 | 0.0539 | 0.0496 | 0.0539 | 0.0539 | -0.001 (-2.18%) | 34,684 |
15 Apr 2019 | USD | 0.0491 | 0.0551 | 0.0491 | 0.0551 | 0.0551 | -0.001 (-1.61%) | 2,125 |