Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2019 | USD | 0.0399 | 0.0399 | 0.0372 | 0.0399 | 0.399 | +0.003 (+8.72%) | 79,300 |
9 Apr 2019 | USD | 0.0463 | 0.0463 | 0.0327 | 0.0367 | 0.367 | -0.002 (-4.43%) | 88,500 |
8 Apr 2019 | USD | 0.0325 | 0.04 | 0.0325 | 0.0384 | 0.384 | -0.002 (-4.00%) | 38,810 |
5 Apr 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | +0.001 (+2.04%) | 2,000 |
4 Apr 2019 | USD | 0.0312 | 0.048 | 0.0312 | 0.0392 | 0.392 | -0.001 (-2%) | 174,300 |
3 Apr 2019 | USD | 0.031 | 0.04 | 0.031 | 0.04 | 0.4 | +0.001 (+3.63%) | 78,050 |
2 Apr 2019 | USD | 0.033 | 0.04 | 0.033 | 0.0386 | 0.386 | -0.001 (-3.50%) | 95,400 |
1 Apr 2019 | USD | 0.0369 | 0.04 | 0.0369 | 0.04 | 0.4 | +0.001 (+2.04%) | 1,500 |
29 Mar 2019 | USD | 0.04 | 0.04 | 0.035 | 0.0392 | 0.392 | -0.005 (-10.50%) | 290,500 |
28 Mar 2019 | USD | 0.0379 | 0.0438 | 0.0379 | 0.0438 | 0.438 | 0.0 (0.0%) | 4,700 |
27 Mar 2019 | USD | 0.036 | 0.0438 | 0.036 | 0.0438 | 0.438 | +0.001 (+1.86%) | 57,695 |
26 Mar 2019 | USD | 0.0384 | 0.044 | 0.0361 | 0.043 | 0.43 | +0 (+0.47%) | 126,500 |
25 Mar 2019 | USD | 0.0467 | 0.0467 | 0.0361 | 0.0428 | 0.428 | +0.001 (+1.18%) | 55,000 |
22 Mar 2019 | USD | 0.0366 | 0.0438 | 0.0366 | 0.0423 | 0.423 | -0 (-0.47%) | 109,000 |
21 Mar 2019 | USD | 0.0463 | 0.0463 | 0.0371 | 0.0425 | 0.425 | -0.003 (-6.39%) | 60,516 |
20 Mar 2019 | USD | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.454 | 0.0 (0.0%) | 0 |
19 Mar 2019 | USD | 0.056 | 0.056 | 0.04 | 0.0454 | 0.454 | -0.002 (-3.40%) | 363,005 |
18 Mar 2019 | USD | 0.0468 | 0.047 | 0.043 | 0.047 | 0.47 | +0.001 (+1.08%) | 60,000 |
15 Mar 2019 | USD | 0.0469 | 0.0469 | 0.04 | 0.0465 | 0.465 | -0 (-0.64%) | 45,500 |
14 Mar 2019 | USD | 0.0402 | 0.047 | 0.0402 | 0.0468 | 0.468 | -0 (-0.43%) | 23,195 |
13 Mar 2019 | USD | 0.0463 | 0.047 | 0.041 | 0.047 | 0.47 | +0.001 (+1.51%) | 135,900 |
12 Mar 2019 | USD | 0.0459 | 0.0467 | 0.0392 | 0.0463 | 0.463 | -0 (-0.22%) | 8,950 |
11 Mar 2019 | USD | 0.0405 | 0.0464 | 0.0405 | 0.0464 | 0.464 | +0.003 (+7.16%) | 184,360 |
8 Mar 2019 | USD | 0.037 | 0.0464 | 0.037 | 0.0433 | 0.433 | -0.003 (-6.68%) | 90,165 |
7 Mar 2019 | USD | 0.0421 | 0.0464 | 0.0357 | 0.0464 | 0.464 | +0.002 (+4.98%) | 16,600 |
6 Mar 2019 | USD | 0.04 | 0.0464 | 0.038 | 0.0442 | 0.442 | -0.002 (-4.74%) | 64,250 |
5 Mar 2019 | USD | 0.0412 | 0.0464 | 0.0394 | 0.0464 | 0.464 | -0 (-0.64%) | 12,000 |
4 Mar 2019 | USD | 0.0365 | 0.0469 | 0.0365 | 0.0467 | 0.467 | -0 (-0.64%) | 10,000 |
1 Mar 2019 | USD | 0.048 | 0.05 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 14,790 |
28 Feb 2019 | USD | 0.0418 | 0.047 | 0.0418 | 0.047 | 0.47 | 0.0 (0.0%) | 8,400 |