Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.0172 | 0.0178 | 0.0154 | 0.016 | 0.016 | -0.001 (-6.43%) | 1,873,963 |
16 May 2019 | USD | 0.0167 | 0.0198 | 0.0165 | 0.0171 | 0.0171 | +0 (+2.40%) | 2,033,621 |
15 May 2019 | USD | 0.0164 | 0.0167 | 0.0159 | 0.0167 | 0.0167 | +0 (+1.21%) | 1,729,059 |
14 May 2019 | USD | 0.0165 | 0.0168 | 0.0144 | 0.0165 | 0.0165 | -0 (-1.20%) | 1,803,081 |
13 May 2019 | USD | 0.0156 | 0.0185 | 0.0154 | 0.0167 | 0.0167 | +0.001 (+7.05%) | 2,317,131 |
12 May 2019 | USD | 0.0171 | 0.0176 | 0.0152 | 0.0156 | 0.0156 | -0.001 (-7.69%) | 2,348,162 |
11 May 2019 | USD | 0.0181 | 0.0185 | 0.0169 | 0.0169 | 0.0169 | -0.001 (-6.63%) | 2,170,685 |
10 May 2019 | USD | 0.0185 | 0.0191 | 0.0162 | 0.0181 | 0.0181 | -0 (-2.16%) | 2,263,205 |
9 May 2019 | USD | 0.0198 | 0.0207 | 0.0184 | 0.0185 | 0.0185 | -0.002 (-7.50%) | 2,929,773 |
8 May 2019 | USD | 0.021 | 0.0212 | 0.0189 | 0.02 | 0.02 | -0.001 (-4.31%) | 2,464,548 |
7 May 2019 | USD | 0.0194 | 0.0242 | 0.019 | 0.0209 | 0.0209 | +0.001 (+6.09%) | 2,045,932 |
6 May 2019 | USD | 0.0214 | 0.0226 | 0.0193 | 0.0197 | 0.0197 | -0.002 (-7.94%) | 1,834,472 |
5 May 2019 | USD | 0.0219 | 0.0226 | 0.0182 | 0.0214 | 0.0214 | -0.001 (-4.04%) | 2,229,616 |
4 May 2019 | USD | 0.0235 | 0.0247 | 0.0214 | 0.0223 | 0.0223 | -0.001 (-5.51%) | 1,106,018 |
3 May 2019 | USD | 0.0239 | 0.0251 | 0.0215 | 0.0236 | 0.0236 | -0.001 (-3.28%) | 1,376,922 |
2 May 2019 | USD | 0.0266 | 0.0271 | 0.0234 | 0.0244 | 0.0244 | -0.002 (-8.27%) | 1,457,816 |
1 May 2019 | USD | 0.0315 | 0.0329 | 0.0246 | 0.0266 | 0.0266 | -0.005 (-15.82%) | 2,204,389 |
30 Apr 2019 | USD | 0.0371 | 0.0408 | 0.0291 | 0.0316 | 0.0316 | -0.006 (-15.28%) | 4,463,716 |
29 Apr 2019 | USD | 0.0344 | 0.0374 | 0.0322 | 0.0373 | 0.0373 | +0.003 (+10.03%) | 2,353,990 |
28 Apr 2019 | USD | 0.0328 | 0.035 | 0.0316 | 0.0339 | 0.0339 | +0.002 (+4.63%) | 1,660,514 |
27 Apr 2019 | USD | 0.0319 | 0.0334 | 0.031 | 0.0324 | 0.0324 | +0.001 (+1.57%) | 1,356,569 |
26 Apr 2019 | USD | 0.0304 | 0.0323 | 0.0289 | 0.0319 | 0.0319 | +0.002 (+5.28%) | 1,621,287 |
25 Apr 2019 | USD | 0.0327 | 0.0346 | 0.0296 | 0.0303 | 0.0303 | -0.002 (-7.34%) | 1,629,922 |
24 Apr 2019 | USD | 0.0347 | 0.0363 | 0.0322 | 0.0327 | 0.0327 | -0.003 (-7.63%) | 1,136,595 |
23 Apr 2019 | USD | 0.0361 | 0.0376 | 0.034 | 0.0354 | 0.0354 | -0.001 (-2.48%) | 879,287 |
22 Apr 2019 | USD | 0.0314 | 0.0364 | 0.0299 | 0.0363 | 0.0363 | +0.005 (+16.72%) | 1,377,323 |
21 Apr 2019 | USD | 0.0335 | 0.0335 | 0.0269 | 0.0311 | 0.0311 | -0.002 (-6.04%) | 928,813 |
20 Apr 2019 | USD | 0.0343 | 0.035 | 0.0316 | 0.0331 | 0.0331 | -0.001 (-3.78%) | 681,533 |
19 Apr 2019 | USD | 0.0332 | 0.0345 | 0.0317 | 0.0344 | 0.0344 | +0.002 (+4.56%) | 677,246 |
18 Apr 2019 | USD | 0.034 | 0.0362 | 0.0319 | 0.0329 | 0.0329 | -0.001 (-2.66%) | 620,977 |