Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.0098 | 0.0102 | 0.0091 | 0.0101 | 0.0101 | +0 (+3.06%) | 10,323 |
30 May 2019 | USD | 0.0101 | 0.0104 | 0.0093 | 0.0098 | 0.0098 | -0 (-2.97%) | 31,202 |
29 May 2019 | USD | 0.0101 | 0.0102 | 0.0091 | 0.0101 | 0.0101 | +0 (+1%) | 75,032 |
28 May 2019 | USD | 0.011 | 0.0118 | 0.0095 | 0.01 | 0.01 | -0.001 (-5.66%) | 76,678 |
27 May 2019 | USD | 0.0094 | 0.0106 | 0.0073 | 0.0106 | 0.0106 | +0.001 (+12.77%) | 104,133 |
26 May 2019 | USD | 0.0123 | 0.0123 | 0.0094 | 0.0094 | 0.0094 | -0.003 (-22.95%) | 49,097 |
25 May 2019 | USD | 0.0123 | 0.0128 | 0.012 | 0.0122 | 0.0122 | -0 (-0.81%) | 32,156 |
24 May 2019 | USD | 0.0125 | 0.0133 | 0.012 | 0.0123 | 0.0123 | 0.0 (0.0%) | 99,833 |
23 May 2019 | USD | 0.0132 | 0.015 | 0.0123 | 0.0123 | 0.0123 | -0.001 (-10.22%) | 32,543 |
22 May 2019 | USD | 0.0166 | 0.0189 | 0.0112 | 0.0137 | 0.0137 | -0.005 (-27.51%) | 92,810 |
21 May 2019 | USD | 0.0094 | 0.024 | 0.009 | 0.0189 | 0.0189 | +0.009 (+101.06%) | 323,318 |
20 May 2019 | USD | 0.0069 | 0.0096 | 0.0068 | 0.0094 | 0.0094 | +0.003 (+36.23%) | 65,418 |
19 May 2019 | USD | 0.0071 | 0.0073 | 0.0057 | 0.0069 | 0.0069 | -0 (-2.82%) | 27,251 |
18 May 2019 | USD | 0.0076 | 0.0082 | 0.0066 | 0.0071 | 0.0071 | -0.001 (-6.58%) | 40,196 |
17 May 2019 | USD | 0.0081 | 0.0083 | 0.0073 | 0.0076 | 0.0076 | -0 (-5%) | 86,663 |
16 May 2019 | USD | 0.0089 | 0.0095 | 0.0073 | 0.008 | 0.008 | -0.001 (-9.09%) | 37,082 |
15 May 2019 | USD | 0.0087 | 0.0092 | 0.0076 | 0.0088 | 0.0088 | +0 (+1.15%) | 75,973 |
14 May 2019 | USD | 0.01 | 0.0101 | 0.0083 | 0.0087 | 0.0087 | -0.001 (-13.00%) | 34,884 |
13 May 2019 | USD | 0.0102 | 0.0103 | 0.0088 | 0.01 | 0.01 | -0 (-1.96%) | 17,428 |
12 May 2019 | USD | 0.0098 | 0.0102 | 0.0088 | 0.0102 | 0.0102 | +0 (+4.08%) | 4,982 |
11 May 2019 | USD | 0.0099 | 0.0103 | 0.0086 | 0.0098 | 0.0098 | -0 (-1.01%) | 12,252 |
10 May 2019 | USD | 0.0106 | 0.0107 | 0.0091 | 0.0099 | 0.0099 | -0.001 (-6.60%) | 8,023 |
9 May 2019 | USD | 0.0105 | 0.0112 | 0.0097 | 0.0106 | 0.0106 | +0 (+0.95%) | 24,793 |
8 May 2019 | USD | 0.0111 | 0.0111 | 0.009 | 0.0105 | 0.0105 | -0.001 (-6.25%) | 40,358 |
7 May 2019 | USD | 0.0118 | 0.0122 | 0.0098 | 0.0112 | 0.0112 | -0.001 (-5.08%) | 27,974 |
6 May 2019 | USD | 0.0121 | 0.0122 | 0.0118 | 0.0118 | 0.0118 | -0 (-2.48%) | 336,654 |
5 May 2019 | USD | 0.0123 | 0.0125 | 0.0117 | 0.0121 | 0.0121 | -0 (-1.63%) | 3,350 |
4 May 2019 | USD | 0.0127 | 0.0128 | 0.0121 | 0.0123 | 0.0123 | -0 (-3.15%) | 5,074 |
3 May 2019 | USD | 0.0127 | 0.0128 | 0.012 | 0.0127 | 0.0127 | 0.0 (0.0%) | 92,293 |
2 May 2019 | USD | 0.0133 | 0.0136 | 0.012 | 0.0127 | 0.0127 | -0.001 (-4.51%) | 10,562 |