Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 0.0385 | 0.0389 | 0.0372 | 0.0386 | 0.0386 | +0.002 (+4.32%) | 1,838,812 |
1 May 2019 | USD | 0.04 | 0.0409 | 0.029 | 0.037 | 0.037 | -0.002 (-3.90%) | 2,794,198 |
30 Apr 2019 | USD | 0.036 | 0.0399 | 0.036 | 0.0385 | 0.0385 | +0.001 (+1.32%) | 1,060,009 |
29 Apr 2019 | USD | 0.0355 | 0.038 | 0.0352 | 0.038 | 0.038 | +0.002 (+4.11%) | 3,002,509 |
26 Apr 2019 | USD | 0.0367 | 0.0374 | 0.035 | 0.0365 | 0.0365 | -0.004 (-8.75%) | 6,834,438 |
25 Apr 2019 | USD | 0.04 | 0.0413 | 0.0385 | 0.04 | 0.04 | -0.001 (-1.48%) | 1,186,257 |
24 Apr 2019 | USD | 0.041 | 0.042 | 0.039 | 0.0406 | 0.0406 | -0.003 (-6.67%) | 7,933,832 |
23 Apr 2019 | USD | 0.0418 | 0.0449 | 0.0411 | 0.0435 | 0.0435 | +0.003 (+8.21%) | 11,532,170 |
22 Apr 2019 | USD | 0.039 | 0.0408 | 0.039 | 0.0402 | 0.0402 | +0.001 (+1.77%) | 4,123,587 |
19 Apr 2019 | USD | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0392 | 0.0414 | 0.038 | 0.0395 | 0.0395 | 0.0 (0.0%) | 6,413,445 |
17 Apr 2019 | USD | 0.0399 | 0.041 | 0.0381 | 0.0395 | 0.0395 | -0 (-0.50%) | 2,038,079 |
16 Apr 2019 | USD | 0.037 | 0.0409 | 0.036 | 0.0397 | 0.0397 | +0.002 (+5.87%) | 4,438,559 |
15 Apr 2019 | USD | 0.0385 | 0.0419 | 0.0375 | 0.0375 | 0.0375 | -0.001 (-2.34%) | 4,335,572 |
12 Apr 2019 | USD | 0.0372 | 0.04 | 0.0372 | 0.0384 | 0.0384 | -0.001 (-1.54%) | 7,769,157 |
11 Apr 2019 | USD | 0.038 | 0.0409 | 0.0365 | 0.039 | 0.039 | -0.003 (-7.36%) | 10,419,574 |
10 Apr 2019 | USD | 0.0378 | 0.043 | 0.0378 | 0.0421 | 0.0421 | +0.005 (+12.27%) | 13,961,923 |
9 Apr 2019 | USD | 0.0408 | 0.042 | 0.0352 | 0.0375 | 0.0375 | -0.003 (-7.41%) | 15,424,010 |
8 Apr 2019 | USD | 0.039 | 0.0439 | 0.0386 | 0.0405 | 0.0405 | +0.003 (+8%) | 31,768,302 |
5 Apr 2019 | USD | 0.0331 | 0.039 | 0.0331 | 0.0375 | 0.0375 | +0.004 (+13.64%) | 8,149,132 |
4 Apr 2019 | USD | 0.039 | 0.039 | 0.032 | 0.033 | 0.033 | -0.005 (-14.06%) | 10,852,971 |
3 Apr 2019 | USD | 0.0339 | 0.0388 | 0.0317 | 0.0384 | 0.0384 | +0.007 (+21.14%) | 24,412,268 |
2 Apr 2019 | USD | 0.0312 | 0.0338 | 0.0305 | 0.0317 | 0.0317 | +0.005 (+19.62%) | 19,710,508 |
1 Apr 2019 | USD | 0.0276 | 0.0285 | 0.026 | 0.0265 | 0.0265 | 0.0 (0.0%) | 2,413,658 |
29 Mar 2019 | USD | 0.0269 | 0.027 | 0.0262 | 0.0265 | 0.0265 | -0 (-1.49%) | 1,578,717 |
28 Mar 2019 | USD | 0.026 | 0.0276 | 0.026 | 0.0269 | 0.0269 | +0.001 (+3.46%) | 1,051,027 |
27 Mar 2019 | USD | 0.0257 | 0.0295 | 0.0257 | 0.026 | 0.026 | +0.001 (+4.42%) | 1,525,462 |
26 Mar 2019 | USD | 0.0254 | 0.0258 | 0.0245 | 0.0249 | 0.0249 | -0 (-0.40%) | 1,114,783 |
25 Mar 2019 | USD | 0.027 | 0.027 | 0.025 | 0.025 | 0.025 | -0.002 (-6.72%) | 1,806,109 |
22 Mar 2019 | USD | 0.0262 | 0.027 | 0.0256 | 0.0268 | 0.0268 | +0.001 (+2.68%) | 1,351,074 |