Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | USD | 0.12 | 0.124 | 0.1125 | 0.12 | 0.12 | 0.0 (0.0%) | 845,483 |
22 Feb 2019 | USD | 0.119 | 0.122 | 0.112 | 0.12 | 0.12 | +0.001 (+1.01%) | 1,785,727 |
21 Feb 2019 | USD | 0.1188 | 0.1188 | 0.1115 | 0.1188 | 0.1188 | +0.009 (+8%) | 1,505,000 |
20 Feb 2019 | USD | 0.119 | 0.119 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 1,050,000 |
19 Feb 2019 | USD | 0.11 | 0.1188 | 0.1025 | 0.11 | 0.11 | 0.0 (0.0%) | 1,638,762 |
18 Feb 2019 | USD | 0.114 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 1,231,255 |
15 Feb 2019 | USD | 0.11 | 0.114 | 0.101 | 0.11 | 0.11 | 0.0 (0.0%) | 390,394 |
14 Feb 2019 | USD | 0.11 | 0.115 | 0.1032 | 0.11 | 0.11 | 0.0 (0.0%) | 1,752,127 |
13 Feb 2019 | USD | 0.11 | 0.117 | 0.103 | 0.11 | 0.11 | 0.0 (0.0%) | 1,413,669 |
12 Feb 2019 | USD | 0.1295 | 0.1295 | 0.1 | 0.11 | 0.11 | -0.02 (-15.38%) | 13,931,244 |
11 Feb 2019 | USD | 0.1289 | 0.1389 | 0.12 | 0.13 | 0.13 | +0.015 (+13.04%) | 3,887,313 |
8 Feb 2019 | USD | 0.115 | 0.128 | 0.1102 | 0.115 | 0.115 | 0.0 (0.0%) | 3,302,306 |
7 Feb 2019 | USD | 0.1201 | 0.1201 | 0.1112 | 0.115 | 0.115 | -0.005 (-4.17%) | 3,140,770 |
6 Feb 2019 | USD | 0.14 | 0.14 | 0.112 | 0.12 | 0.12 | -0.015 (-11.11%) | 44,855,910 |
5 Feb 2019 | USD | 0.1575 | 0.1575 | 0.132 | 0.135 | 0.135 | -0.03 (-18.18%) | 12,573,961 |
4 Feb 2019 | USD | 0.16 | 0.17 | 0.1575 | 0.165 | 0.165 | +0.005 (+3.13%) | 670,307 |
1 Feb 2019 | USD | 0.15 | 0.179 | 0.1411 | 0.16 | 0.16 | +0.01 (+6.67%) | 7,749,846 |
31 Jan 2019 | USD | 0.164 | 0.164 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 3,000,000 |
30 Jan 2019 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 85,282 |
29 Jan 2019 | USD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 90,000 |
28 Jan 2019 | USD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 18,712 |
25 Jan 2019 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 900,000 |
24 Jan 2019 | USD | 0.15 | 0.155 | 0.131 | 0.15 | 0.15 | 0.0 (0.0%) | 2,571,752 |
23 Jan 2019 | USD | 0.15 | 0.15 | 0.142 | 0.15 | 0.15 | 0.0 (0.0%) | 1,278,770 |
22 Jan 2019 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,500,000 |
21 Jan 2019 | USD | 0.155 | 0.1575 | 0.1334 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,025,909 |
18 Jan 2019 | USD | 0.16 | 0.165 | 0.14 | 0.155 | 0.155 | -0.005 (-3.13%) | 5,102,654 |
17 Jan 2019 | USD | 0.15 | 0.167 | 0.15 | 0.16 | 0.16 | +0.015 (+10.34%) | 7,037,352 |
16 Jan 2019 | USD | 0.13 | 0.15 | 0.121 | 0.145 | 0.145 | +0.025 (+20.83%) | 6,100,898 |
15 Jan 2019 | USD | 0.12 | 0.13 | 0.1171 | 0.12 | 0.12 | 0.0 (0.0%) | 984,184 |