Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | USD | 0.0972 | 0.0972 | 0.095 | 0.095 | 1.425 | +0.002 (+2.59%) | 33,000 |
5 Feb 2019 | USD | 0.0901 | 0.0926 | 0.0901 | 0.0926 | 1.389 | +0.018 (+23.47%) | 5,150 |
4 Feb 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 1.125 | +0.002 (+2.46%) | 1,000 |
1 Feb 2019 | USD | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 1.098 | -0.006 (-7.11%) | 2,250 |
31 Jan 2019 | USD | 0.0732 | 0.089 | 0.0732 | 0.0788 | 1.182 | -0.009 (-10.45%) | 21,000 |
30 Jan 2019 | USD | 0.088 | 0.088 | 0.088 | 0.088 | 1.32 | 0.0 (0.0%) | 0 |
29 Jan 2019 | USD | 0.088 | 0.088 | 0.088 | 0.088 | 1.32 | +0.014 (+18.92%) | 18,500 |
28 Jan 2019 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 1.11 | -0.001 (-1.46%) | 1,000 |
25 Jan 2019 | USD | 0.0726 | 0.082 | 0.0726 | 0.0751 | 1.1265 | -0.006 (-7.63%) | 33,150 |
24 Jan 2019 | USD | 0.0923 | 0.0975 | 0.0813 | 0.0813 | 1.2195 | -0.017 (-17.63%) | 27,000 |
23 Jan 2019 | USD | 0.0776 | 0.0987 | 0.0776 | 0.0987 | 1.4805 | +0.037 (+59.97%) | 8,333 |
22 Jan 2019 | USD | 0.0775 | 0.0775 | 0.06 | 0.0617 | 0.9255 | -0.019 (-24.01%) | 14,903 |
21 Jan 2019 | USD | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 1.218 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 1.218 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 1.218 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 0.066 | 0.0812 | 0.066 | 0.0812 | 1.218 | +0.003 (+4.10%) | 800 |
15 Jan 2019 | USD | 0.108 | 0.11 | 0.078 | 0.078 | 1.17 | -0.031 (-28.44%) | 3,900 |
14 Jan 2019 | USD | 0.0817 | 0.109 | 0.0817 | 0.109 | 1.635 | +0.056 (+107.22%) | 9,000 |
11 Jan 2019 | USD | 0.0839 | 0.084 | 0.05 | 0.0526 | 0.789 | -0.031 (-37.31%) | 7,542 |
10 Jan 2019 | USD | 0.078 | 0.0839 | 0.078 | 0.0839 | 1.2585 | +0.006 (+7.56%) | 15,025 |
9 Jan 2019 | USD | 0.0768 | 0.078 | 0.0768 | 0.078 | 1.17 | +0.005 (+6.27%) | 26,000 |
8 Jan 2019 | USD | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 1.101 | 0.0 (0.0%) | 0 |
7 Jan 2019 | USD | 0.0613 | 0.0734 | 0.0613 | 0.0734 | 1.101 | -0.006 (-7.67%) | 1,300 |
4 Jan 2019 | USD | 0.081 | 0.0845 | 0.0795 | 0.0795 | 1.1925 | +0.015 (+23.45%) | 15,188 |
3 Jan 2019 | USD | 0.0838 | 0.099 | 0.0644 | 0.0644 | 0.966 | +0 (+0.47%) | 7,550 |
2 Jan 2019 | USD | 0.0642 | 0.0761 | 0.0641 | 0.0641 | 0.9615 | -0.004 (-6.56%) | 11,262 |
1 Jan 2019 | USD | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 1.029 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.0575 | 0.0686 | 0.0575 | 0.0686 | 1.029 | +0.001 (+1.03%) | 11,000 |
28 Dec 2018 | USD | 0.0568 | 0.0679 | 0.0537 | 0.0679 | 1.0185 | -0.004 (-6.22%) | 9,172 |
27 Dec 2018 | USD | 0.0714 | 0.0724 | 0.0714 | 0.0724 | 1.086 | -0 (-0.14%) | 6,172 |