Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.0577 | 0.0595 | 0.05 | 0.0512 | 0.0512 | -0.002 (-3.21%) | 508,983 |
28 Feb 2019 | USD | 0.0568 | 0.0568 | 0.0501 | 0.0529 | 0.0529 | +0.001 (+2.72%) | 572,367 |
27 Feb 2019 | USD | 0.0645 | 0.0645 | 0.051 | 0.0515 | 0.0515 | -0.004 (-6.36%) | 478,107 |
26 Feb 2019 | USD | 0.0647 | 0.0647 | 0.051 | 0.055 | 0.055 | -0.004 (-7.56%) | 850,651 |
25 Feb 2019 | USD | 0.0597 | 0.0597 | 0.056 | 0.0595 | 0.0595 | -0 (-0.17%) | 354,340 |
22 Feb 2019 | USD | 0.0627 | 0.0627 | 0.0554 | 0.0596 | 0.0596 | -0.002 (-3.87%) | 360,754 |
21 Feb 2019 | USD | 0.069 | 0.069 | 0.055 | 0.062 | 0.062 | +0.002 (+3.33%) | 623,698 |
20 Feb 2019 | USD | 0.0501 | 0.06 | 0.0501 | 0.06 | 0.06 | +0.003 (+5.45%) | 471,227 |
19 Feb 2019 | USD | 0.0587 | 0.0617 | 0.055 | 0.0569 | 0.0569 | +0.001 (+2.34%) | 381,829 |
18 Feb 2019 | USD | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0637 | 0.0637 | 0.055 | 0.0556 | 0.0556 | +0 (+0.36%) | 437,190 |
14 Feb 2019 | USD | 0.06 | 0.07 | 0.0522 | 0.0554 | 0.0554 | -0.005 (-7.67%) | 594,055 |
13 Feb 2019 | USD | 0.0647 | 0.065 | 0.0551 | 0.06 | 0.06 | -0.005 (-7.26%) | 574,673 |
12 Feb 2019 | USD | 0.06 | 0.07 | 0.0585 | 0.0647 | 0.0647 | +0.008 (+13.51%) | 986,857 |
11 Feb 2019 | USD | 0.0556 | 0.0639 | 0.05 | 0.057 | 0.057 | +0.002 (+4.40%) | 1,761,014 |
8 Feb 2019 | USD | 0.0647 | 0.0673 | 0.0511 | 0.0546 | 0.0546 | -0 (-0.73%) | 860,507 |
7 Feb 2019 | USD | 0.0507 | 0.0649 | 0.0507 | 0.055 | 0.055 | +0.001 (+1.48%) | 413,492 |
6 Feb 2019 | USD | 0.056 | 0.0635 | 0.054 | 0.0542 | 0.0542 | -0.003 (-5.74%) | 310,548 |
5 Feb 2019 | USD | 0.0649 | 0.0649 | 0.051 | 0.0575 | 0.0575 | -0.003 (-4.17%) | 574,169 |
4 Feb 2019 | USD | 0.0575 | 0.0657 | 0.054 | 0.06 | 0.06 | -0.006 (-9.77%) | 2,366,768 |
1 Feb 2019 | USD | 0.0561 | 0.067 | 0.0561 | 0.0665 | 0.0665 | +0.009 (+16.46%) | 188,372 |
31 Jan 2019 | USD | 0.058 | 0.0689 | 0.0551 | 0.0571 | 0.0571 | -0.002 (-3.38%) | 341,207 |
30 Jan 2019 | USD | 0.0652 | 0.0652 | 0.055 | 0.0591 | 0.0591 | -0.006 (-9.22%) | 1,013,047 |
29 Jan 2019 | USD | 0.07 | 0.07 | 0.058 | 0.0651 | 0.0651 | -0 (-0.61%) | 1,228,506 |
28 Jan 2019 | USD | 0.095 | 0.095 | 0.0655 | 0.0655 | 0.0655 | -0.015 (-18.13%) | 554,188 |
25 Jan 2019 | USD | 0.0574 | 0.081 | 0.0574 | 0.08 | 0.08 | +0.015 (+23.65%) | 532,461 |
24 Jan 2019 | USD | 0.055 | 0.0648 | 0.055 | 0.0647 | 0.0647 | +0.006 (+10.98%) | 215,300 |
23 Jan 2019 | USD | 0.0689 | 0.0689 | 0.053 | 0.0583 | 0.0583 | -0.002 (-2.83%) | 498,776 |
22 Jan 2019 | USD | 0.07 | 0.0747 | 0.054 | 0.06 | 0.06 | -0.001 (-0.83%) | 824,816 |
21 Jan 2019 | USD | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0 (0.0%) | 0 |