Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.0172 | 0.025 | 0.0171 | 0.0241 | 0.0241 | +0.004 (+20.50%) | 375,390 |
24 Jan 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
23 Jan 2019 | USD | 0.0172 | 0.02 | 0.0172 | 0.02 | 0.02 | +0.001 (+4.17%) | 10,360 |
22 Jan 2019 | USD | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | -0.003 (-14.29%) | 3,000 |
21 Jan 2019 | USD | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0201 | 0.0228 | 0.02 | 0.0224 | 0.0224 | +0 (+1.82%) | 256,871 |
17 Jan 2019 | USD | 0.0197 | 0.025 | 0.019 | 0.022 | 0.022 | +0.003 (+15.79%) | 985,165 |
16 Jan 2019 | USD | 0.0189 | 0.019 | 0.0189 | 0.019 | 0.019 | 0.0 (0.0%) | 23,049 |
15 Jan 2019 | USD | 0.018 | 0.0207 | 0.018 | 0.019 | 0.019 | +0.002 (+11.76%) | 396,927 |
14 Jan 2019 | USD | 0.019 | 0.0195 | 0.017 | 0.017 | 0.017 | -0.003 (-15%) | 50,000 |
11 Jan 2019 | USD | 0.02 | 0.021 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 274,000 |
10 Jan 2019 | USD | 0.021 | 0.021 | 0.0191 | 0.02 | 0.02 | -0.001 (-4.76%) | 231,046 |
9 Jan 2019 | USD | 0.02 | 0.023 | 0.02 | 0.021 | 0.021 | +0.004 (+27.27%) | 122,800 |
8 Jan 2019 | USD | 0.024 | 0.025 | 0.0165 | 0.0165 | 0.0165 | -0.006 (-28.26%) | 231,980 |
7 Jan 2019 | USD | 0.021 | 0.023 | 0.02 | 0.023 | 0.023 | +0.001 (+4.55%) | 144,650 |
4 Jan 2019 | USD | 0.0205 | 0.022 | 0.0205 | 0.022 | 0.022 | -0.004 (-15.06%) | 10,918 |
3 Jan 2019 | USD | 0.028 | 0.028 | 0.022 | 0.0259 | 0.0259 | +0.001 (+3.60%) | 63,600 |
2 Jan 2019 | USD | 0.0225 | 0.025 | 0.02 | 0.025 | 0.025 | +0.005 (+25%) | 324,176 |
1 Jan 2019 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.0191 | 0.0225 | 0.017 | 0.02 | 0.02 | 0.0 (0.0%) | 217,605 |
28 Dec 2018 | USD | 0.021 | 0.0223 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 49,800 |
27 Dec 2018 | USD | 0.025 | 0.0275 | 0.02 | 0.02 | 0.02 | -0.005 (-19.68%) | 236,734 |
26 Dec 2018 | USD | 0.0181 | 0.025 | 0.0181 | 0.0249 | 0.0249 | +0.005 (+24.50%) | 81,805 |
24 Dec 2018 | USD | 0.0269 | 0.028 | 0.0184 | 0.02 | 0.02 | -0.002 (-9.09%) | 212,100 |
21 Dec 2018 | USD | 0.0269 | 0.0269 | 0.0165 | 0.022 | 0.022 | +0.005 (+27.91%) | 170,510 |
20 Dec 2018 | USD | 0.0176 | 0.018 | 0.016 | 0.0172 | 0.0172 | -0.004 (-18.10%) | 930,379 |
19 Dec 2018 | USD | 0.02 | 0.0249 | 0.018 | 0.021 | 0.021 | +0.002 (+9.95%) | 160,200 |
18 Dec 2018 | USD | 0.0194 | 0.0227 | 0.0191 | 0.0191 | 0.0191 | +0 (+0.53%) | 230,006 |
17 Dec 2018 | USD | 0.0194 | 0.0237 | 0.0175 | 0.019 | 0.019 | -0 (-1.04%) | 77,400 |
14 Dec 2018 | USD | 0.0184 | 0.022 | 0.0175 | 0.0192 | 0.0192 | +0.001 (+5.49%) | 292,767 |