Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 0.057 | 0.059 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 1,590,888 |
31 Jan 2019 | USD | 0.06 | 0.06 | 0.055 | 0.057 | 0.057 | -0.006 (-9.52%) | 2,247,495 |
30 Jan 2019 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 0 |
29 Jan 2019 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 0 |
28 Jan 2019 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 0 |
25 Jan 2019 | USD | 0.064 | 0.065 | 0.063 | 0.063 | 0.063 | -0.001 (-1.56%) | 761,036 |
24 Jan 2019 | USD | 0.064 | 0.066 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 314,409 |
23 Jan 2019 | USD | 0.066 | 0.067 | 0.063 | 0.064 | 0.064 | -0.003 (-4.48%) | 3,084,623 |
22 Jan 2019 | USD | 0.068 | 0.069 | 0.067 | 0.067 | 0.067 | -0.002 (-2.90%) | 296,188 |
21 Jan 2019 | USD | 0.065 | 0.069 | 0.065 | 0.069 | 0.069 | +0.003 (+4.55%) | 962,994 |
18 Jan 2019 | USD | 0.068 | 0.068 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 404,596 |
17 Jan 2019 | USD | 0.066 | 0.067 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 454,948 |
16 Jan 2019 | USD | 0.068 | 0.068 | 0.066 | 0.066 | 0.066 | -0.003 (-4.35%) | 643,249 |
15 Jan 2019 | USD | 0.069 | 0.069 | 0.068 | 0.069 | 0.069 | -0.001 (-1.43%) | 817,064 |
14 Jan 2019 | USD | 0.071 | 0.071 | 0.067 | 0.07 | 0.07 | 0.0 (0.0%) | 1,202,923 |
11 Jan 2019 | USD | 0.071 | 0.074 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 786,882 |
10 Jan 2019 | USD | 0.073 | 0.074 | 0.07 | 0.071 | 0.071 | -0.001 (-1.39%) | 3,963,672 |
9 Jan 2019 | USD | 0.072 | 0.075 | 0.071 | 0.072 | 0.072 | +0.001 (+1.41%) | 1,557,929 |
8 Jan 2019 | USD | 0.076 | 0.076 | 0.069 | 0.071 | 0.071 | +0.003 (+4.41%) | 3,904,317 |
7 Jan 2019 | USD | 0.069 | 0.07 | 0.066 | 0.068 | 0.068 | -0.002 (-2.86%) | 903,842 |
4 Jan 2019 | USD | 0.071 | 0.071 | 0.068 | 0.07 | 0.07 | -0.001 (-1.41%) | 422,088 |
3 Jan 2019 | USD | 0.071 | 0.075 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 304,510 |
2 Jan 2019 | USD | 0.072 | 0.073 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 691,733 |
1 Jan 2019 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.069 | 0.074 | 0.069 | 0.071 | 0.071 | +0.002 (+2.90%) | 876,758 |
28 Dec 2018 | USD | 0.062 | 0.073 | 0.062 | 0.069 | 0.069 | +0.007 (+11.29%) | 2,861,689 |
27 Dec 2018 | USD | 0.06 | 0.062 | 0.06 | 0.062 | 0.062 | +0.001 (+1.64%) | 775,248 |
26 Dec 2018 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | -0.001 (-1.61%) | 0 |
24 Dec 2018 | USD | 0.061 | 0.063 | 0.061 | 0.062 | 0.062 | +0.001 (+1.64%) | 75,500 |
21 Dec 2018 | USD | 0.065 | 0.065 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 373,956 |