Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | USD | 0.0313 | 0.0315 | 0.0294 | 0.0298 | 0.0298 | -0.002 (-4.79%) | 84,613,081 |
7 May 2019 | USD | 0.0304 | 0.0322 | 0.0299 | 0.0313 | 0.0313 | +0.001 (+2.96%) | 79,714,738 |
6 May 2019 | USD | 0.0324 | 0.0325 | 0.03 | 0.0304 | 0.0304 | -0.002 (-6.46%) | 79,958,809 |
5 May 2019 | USD | 0.033 | 0.0331 | 0.0305 | 0.0325 | 0.0325 | -0.001 (-1.52%) | 88,612,966 |
4 May 2019 | USD | 0.0325 | 0.0334 | 0.0302 | 0.033 | 0.033 | +0.001 (+2.17%) | 93,973,596 |
3 May 2019 | USD | 0.0316 | 0.0336 | 0.0307 | 0.0323 | 0.0323 | +0.001 (+2.22%) | 97,412,544 |
2 May 2019 | USD | 0.0309 | 0.0321 | 0.0303 | 0.0316 | 0.0316 | +0.001 (+1.94%) | 107,857,368 |
1 May 2019 | USD | 0.0309 | 0.032 | 0.0294 | 0.031 | 0.031 | +0 (+0.32%) | 67,598,873 |
30 Apr 2019 | USD | 0.0292 | 0.0325 | 0.0288 | 0.0309 | 0.0309 | +0.002 (+5.82%) | 63,789,276 |
29 Apr 2019 | USD | 0.0331 | 0.0332 | 0.0255 | 0.0292 | 0.0292 | -0.004 (-11.78%) | 62,389,740 |
28 Apr 2019 | USD | 0.0344 | 0.0347 | 0.0326 | 0.0331 | 0.0331 | -0.001 (-3.78%) | 56,515,692 |
27 Apr 2019 | USD | 0.0344 | 0.0352 | 0.0329 | 0.0344 | 0.0344 | 0.0 (0.0%) | 56,488,451 |
26 Apr 2019 | USD | 0.0336 | 0.0347 | 0.0331 | 0.0344 | 0.0344 | +0.001 (+2.38%) | 57,276,283 |
25 Apr 2019 | USD | 0.0351 | 0.0357 | 0.0329 | 0.0336 | 0.0336 | -0.002 (-4.27%) | 26,223,055 |
24 Apr 2019 | USD | 0.0325 | 0.0378 | 0.0324 | 0.0351 | 0.0351 | +0.003 (+8%) | 20,592,426 |
23 Apr 2019 | USD | 0.0357 | 0.0359 | 0.0323 | 0.0325 | 0.0325 | -0.003 (-8.96%) | 13,595,847 |
22 Apr 2019 | USD | 0.0321 | 0.0359 | 0.0307 | 0.0357 | 0.0357 | +0.004 (+11.21%) | 18,190,470 |
21 Apr 2019 | USD | 0.0324 | 0.0333 | 0.0304 | 0.0321 | 0.0321 | -0 (-0.93%) | 18,897,112 |
20 Apr 2019 | USD | 0.0276 | 0.0339 | 0.0275 | 0.0324 | 0.0324 | +0.005 (+16.97%) | 19,103,325 |
19 Apr 2019 | USD | 0.0297 | 0.03 | 0.0269 | 0.0277 | 0.0277 | -0.002 (-7.05%) | 14,786,438 |
18 Apr 2019 | USD | 0.0292 | 0.0305 | 0.028 | 0.0298 | 0.0298 | +0 (+1.36%) | 17,097,442 |
17 Apr 2019 | USD | 0.0308 | 0.0319 | 0.0282 | 0.0294 | 0.0294 | -0.001 (-4.23%) | 16,470,095 |
16 Apr 2019 | USD | 0.033 | 0.034 | 0.0267 | 0.0307 | 0.0307 | -0.002 (-6.97%) | 17,742,801 |
15 Apr 2019 | USD | 0.038 | 0.0386 | 0.0305 | 0.033 | 0.033 | -0.005 (-13.16%) | 19,007,704 |
14 Apr 2019 | USD | 0.0364 | 0.0395 | 0.0336 | 0.038 | 0.038 | +0.002 (+4.68%) | 21,907,106 |
13 Apr 2019 | USD | 0.0419 | 0.0424 | 0.0346 | 0.0363 | 0.0363 | -0.006 (-13.37%) | 20,925,514 |
12 Apr 2019 | USD | 0.0321 | 0.0445 | 0.0289 | 0.0419 | 0.0419 | +0.01 (+30.53%) | 22,455,850 |
11 Apr 2019 | USD | 0.0135 | 0.0329 | 0.0135 | 0.0321 | 0.0321 | +0.02 (+163.11%) | 8,031,827 |
11 Mar 2019 | USD | 0.0125 | 0.0125 | 0.0118 | 0.0122 | 0.0122 | +0 (+2.52%) | 76,859 |
10 Mar 2019 | USD | 0.0119 | 0.0126 | 0.0117 | 0.0119 | 0.0119 | -0 (-2.46%) | 79,719 |