Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.1038 | 0.1044 | 0.1015 | 0.1015 | 5.075 | +0.005 (+5.40%) | 30,050 |
24 Jan 2019 | USD | 0.0962 | 0.0963 | 0.0962 | 0.0963 | 4.815 | +0.001 (+0.73%) | 8,000 |
23 Jan 2019 | USD | 0.0887 | 0.0957 | 0.0887 | 0.0956 | 4.78 | +0.001 (+0.53%) | 3,700 |
22 Jan 2019 | USD | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 4.755 | 0.0 (0.0%) | 0 |
21 Jan 2019 | USD | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 4.755 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0921 | 0.0955 | 0.0921 | 0.0951 | 4.755 | -0.001 (-1.25%) | 3,800 |
17 Jan 2019 | USD | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 4.815 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 0.0867 | 0.1038 | 0.0867 | 0.0963 | 4.815 | +0.01 (+11.07%) | 67,344 |
15 Jan 2019 | USD | 0.0887 | 0.0887 | 0.0826 | 0.0867 | 4.335 | +0.003 (+3.21%) | 37,100 |
14 Jan 2019 | USD | 0.0803 | 0.0847 | 0.0781 | 0.084 | 4.2 | +0.003 (+3.70%) | 58,550 |
11 Jan 2019 | USD | 0.0641 | 0.081 | 0.0641 | 0.081 | 4.05 | +0.026 (+47.27%) | 45,475 |
10 Jan 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 2.75 | +0.004 (+7.21%) | 10,000 |
9 Jan 2019 | USD | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 2.565 | 0.0 (0.0%) | 0 |
8 Jan 2019 | USD | 0.0558 | 0.0558 | 0.0513 | 0.0513 | 2.565 | -0.009 (-14.50%) | 14,500 |
7 Jan 2019 | USD | 0.0592 | 0.06 | 0.0592 | 0.06 | 3 | +0.003 (+5.08%) | 30,000 |
4 Jan 2019 | USD | 0.0571 | 0.0571 | 0.049 | 0.0571 | 2.855 | +0.001 (+0.88%) | 18,213 |
3 Jan 2019 | USD | 0.05 | 0.0566 | 0.05 | 0.0566 | 2.83 | +0.003 (+4.81%) | 10,100 |
2 Jan 2019 | USD | 0.052 | 0.054 | 0.052 | 0.054 | 2.7 | +0.005 (+10.20%) | 19,155 |
1 Jan 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 2.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.038 | 0.0524 | 0.038 | 0.049 | 2.45 | -0 (-0.81%) | 9,100 |
28 Dec 2018 | USD | 0.0444 | 0.053 | 0.0404 | 0.0494 | 2.47 | -0.003 (-5.90%) | 17,242 |
27 Dec 2018 | USD | 0.0487 | 0.0525 | 0.0423 | 0.0525 | 2.625 | -0.004 (-7.57%) | 29,600 |
26 Dec 2018 | USD | 0.0378 | 0.0568 | 0.0378 | 0.0568 | 2.84 | +0.014 (+32.09%) | 21,000 |
24 Dec 2018 | USD | 0.042 | 0.043 | 0.042 | 0.043 | 2.15 | +0 (+0.23%) | 40,200 |
21 Dec 2018 | USD | 0.0464 | 0.0547 | 0.0429 | 0.0429 | 2.145 | -0.013 (-23.26%) | 60,400 |
20 Dec 2018 | USD | 0.0501 | 0.0559 | 0.0501 | 0.0559 | 2.795 | -0.001 (-1.93%) | 1,743 |
19 Dec 2018 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 2.85 | +0.004 (+6.74%) | 10,000 |
18 Dec 2018 | USD | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 2.67 | 0.0 (0.0%) | 0 |
17 Dec 2018 | USD | 0.0415 | 0.0534 | 0.0412 | 0.0534 | 2.67 | +0.01 (+22.48%) | 130,025 |
14 Dec 2018 | USD | 0.0413 | 0.047 | 0.0413 | 0.0436 | 2.18 | -0.007 (-14.34%) | 17,450 |