Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | USD | 0.0587 | 0.0745 | 0.0587 | 0.0745 | 1.1175 | +0.025 (+49.00%) | 10,500 |
19 Mar 2019 | USD | 0.059 | 0.059 | 0.05 | 0.05 | 0.75 | -0.009 (-15.25%) | 25,000 |
18 Mar 2019 | USD | 0.0648 | 0.0663 | 0.059 | 0.059 | 0.885 | +0.008 (+15.23%) | 46,000 |
15 Mar 2019 | USD | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.768 | 0.0 (0.0%) | 0 |
14 Mar 2019 | USD | 0.0505 | 0.0537 | 0.0505 | 0.0512 | 0.768 | -0.01 (-16.61%) | 10,850 |
13 Mar 2019 | USD | 0.05 | 0.0614 | 0.05 | 0.0614 | 0.921 | -0.003 (-4.06%) | 4,900 |
12 Mar 2019 | USD | 0.06 | 0.065 | 0.06 | 0.064 | 0.96 | +0.003 (+5.26%) | 3,190 |
11 Mar 2019 | USD | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.912 | -0.014 (-18.93%) | 10,000 |
8 Mar 2019 | USD | 0.0748 | 0.075 | 0.0748 | 0.075 | 1.125 | +0.013 (+20.97%) | 3,300 |
7 Mar 2019 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.93 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 0.0659 | 0.0659 | 0.062 | 0.062 | 0.93 | -0.004 (-6.20%) | 64,100 |
5 Mar 2019 | USD | 0.0737 | 0.0737 | 0.0661 | 0.0661 | 0.9915 | -0.001 (-1.05%) | 5,100 |
4 Mar 2019 | USD | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 1.002 | -0.007 (-9.85%) | 2,000 |
1 Mar 2019 | USD | 0.0768 | 0.077 | 0.0658 | 0.0741 | 1.1115 | +0.001 (+0.95%) | 19,842 |
28 Feb 2019 | USD | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 1.101 | -0.005 (-5.90%) | 764 |
27 Feb 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 1.17 | 0.0 (0.0%) | 0 |
26 Feb 2019 | USD | 0.079 | 0.079 | 0.078 | 0.078 | 1.17 | -0.007 (-7.91%) | 22,000 |
25 Feb 2019 | USD | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 1.2705 | +0.019 (+28.72%) | 10,015 |
22 Feb 2019 | USD | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.987 | 0.0 (0.0%) | 0 |
21 Feb 2019 | USD | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.987 | -0.018 (-21.48%) | 1,000 |
20 Feb 2019 | USD | 0.0706 | 0.0838 | 0.0706 | 0.0838 | 1.257 | -0.004 (-4.66%) | 1,200 |
19 Feb 2019 | USD | 0.0879 | 0.0879 | 0.0879 | 0.0879 | 1.3185 | +0.004 (+4.27%) | 3,000 |
18 Feb 2019 | USD | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 1.2645 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 1.2645 | 0.0 (0.0%) | 0 |
14 Feb 2019 | USD | 0.0689 | 0.0843 | 0.0689 | 0.0843 | 1.2645 | +0.011 (+15.48%) | 1,500 |
13 Feb 2019 | USD | 0.074 | 0.074 | 0.073 | 0.073 | 1.095 | +0.001 (+1.11%) | 1,500 |
12 Feb 2019 | USD | 0.0854 | 0.0854 | 0.07 | 0.0722 | 1.083 | -0.009 (-10.86%) | 13,030 |
11 Feb 2019 | USD | 0.078 | 0.09 | 0.0741 | 0.081 | 1.215 | +0.006 (+8%) | 25,500 |
8 Feb 2019 | USD | 0.0803 | 0.0803 | 0.075 | 0.075 | 1.125 | -0.005 (-6.72%) | 6,172 |
7 Feb 2019 | USD | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 1.206 | -0.015 (-15.37%) | 200 |