Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | USD | 0.0295 | 0.0301 | 0.0265 | 0.0284 | 0.0284 | -0.002 (-5.33%) | 1,267,814 |
12 Jun 2019 | USD | 0.0312 | 0.0329 | 0.03 | 0.03 | 0.03 | -0 (-0.99%) | 3,100,756 |
11 Jun 2019 | USD | 0.0289 | 0.0317 | 0.0289 | 0.0303 | 0.0303 | +0.001 (+4.84%) | 3,934,679 |
10 Jun 2019 | USD | 0.0257 | 0.0289 | 0.0257 | 0.0289 | 0.0289 | +0.003 (+13.33%) | 3,503,388 |
7 Jun 2019 | USD | 0.0238 | 0.0266 | 0.0235 | 0.0255 | 0.0255 | +0.002 (+6.69%) | 1,634,340 |
6 Jun 2019 | USD | 0.0236 | 0.024 | 0.0235 | 0.0239 | 0.0239 | -0 (-0.42%) | 1,487,424 |
5 Jun 2019 | USD | 0.0232 | 0.0242 | 0.0221 | 0.024 | 0.024 | +0.001 (+3.45%) | 2,941,464 |
4 Jun 2019 | USD | 0.0245 | 0.0255 | 0.023 | 0.0232 | 0.0232 | -0.002 (-7.20%) | 4,130,508 |
3 Jun 2019 | USD | 0.0244 | 0.0269 | 0.0233 | 0.025 | 0.025 | +0.001 (+2.04%) | 2,598,669 |
31 May 2019 | USD | 0.0228 | 0.0269 | 0.022 | 0.0245 | 0.0245 | +0.002 (+6.99%) | 6,120,688 |
30 May 2019 | USD | 0.0261 | 0.027 | 0.0211 | 0.0229 | 0.0229 | -0.004 (-13.26%) | 10,267,398 |
29 May 2019 | USD | 0.0292 | 0.0292 | 0.0261 | 0.0264 | 0.0264 | -0.003 (-9.59%) | 6,146,545 |
28 May 2019 | USD | 0.03 | 0.032 | 0.028 | 0.0292 | 0.0292 | +0.002 (+6.18%) | 6,010,408 |
27 May 2019 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.03 | 0.0325 | 0.025 | 0.0275 | 0.0275 | -0.004 (-11.86%) | 7,882,979 |
23 May 2019 | USD | 0.0325 | 0.034 | 0.0312 | 0.0312 | 0.0312 | -0.002 (-6.02%) | 2,201,313 |
22 May 2019 | USD | 0.0321 | 0.034 | 0.0321 | 0.0332 | 0.0332 | +0.001 (+3.43%) | 3,206,695 |
21 May 2019 | USD | 0.0331 | 0.034 | 0.0313 | 0.0321 | 0.0321 | -0.001 (-4.18%) | 2,637,105 |
20 May 2019 | USD | 0.0325 | 0.034 | 0.0321 | 0.0335 | 0.0335 | +0.001 (+4.36%) | 2,624,501 |
17 May 2019 | USD | 0.0341 | 0.0341 | 0.031 | 0.0321 | 0.0321 | -0.002 (-6.96%) | 5,484,882 |
16 May 2019 | USD | 0.0367 | 0.0367 | 0.033 | 0.0345 | 0.0345 | -0.001 (-3.36%) | 2,877,096 |
15 May 2019 | USD | 0.0363 | 0.037 | 0.033 | 0.0357 | 0.0357 | +0.001 (+2.29%) | 2,878,282 |
14 May 2019 | USD | 0.0385 | 0.0399 | 0.0312 | 0.0349 | 0.0349 | -0.003 (-8.16%) | 14,941,412 |
13 May 2019 | USD | 0.0401 | 0.042 | 0.038 | 0.038 | 0.038 | -0.001 (-3.31%) | 14,028,157 |
10 May 2019 | USD | 0.042 | 0.0429 | 0.0382 | 0.0393 | 0.0393 | -0.002 (-4.61%) | 5,328,661 |
9 May 2019 | USD | 0.043 | 0.043 | 0.0395 | 0.0412 | 0.0412 | +0.001 (+1.98%) | 3,742,243 |
8 May 2019 | USD | 0.042 | 0.042 | 0.039 | 0.0404 | 0.0404 | -0.002 (-3.58%) | 2,510,917 |
7 May 2019 | USD | 0.0423 | 0.0448 | 0.04 | 0.0419 | 0.0419 | +0.002 (+4.75%) | 10,922,056 |
6 May 2019 | USD | 0.041 | 0.0422 | 0.0361 | 0.04 | 0.04 | -0 (-0.25%) | 2,146,336 |
3 May 2019 | USD | 0.041 | 0.0425 | 0.039 | 0.0401 | 0.0401 | +0.002 (+3.89%) | 9,947,270 |