Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | USD | 0.4428 | 0.54 | 0.4428 | 0.54 | 0.54 | +0.04 (+8%) | 14,000 |
20 Mar 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
19 Mar 2019 | USD | 0.55 | 0.55 | 0.45 | 0.5 | 0.5 | -0.05 (-9.09%) | 16,036 |
18 Mar 2019 | USD | 0.5 | 0.55 | 0.4999 | 0.55 | 0.55 | +0.05 (+10%) | 40,800 |
15 Mar 2019 | USD | 0.5 | 0.5025 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 103,677 |
14 Mar 2019 | USD | 0.501 | 0.501 | 0.5 | 0.5 | 0.5 | +0.013 (+2.67%) | 4,700 |
13 Mar 2019 | USD | 0.51 | 0.51 | 0.4868 | 0.487 | 0.487 | -0.073 (-13.04%) | 29,100 |
12 Mar 2019 | USD | 0.4523 | 0.59 | 0.4486 | 0.56 | 0.56 | +0.199 (+55.12%) | 29,410 |
11 Mar 2019 | USD | 0.361 | 0.361 | 0.361 | 0.361 | 0.361 | -0.062 (-14.72%) | 180 |
8 Mar 2019 | USD | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.0 (0.0%) | 0 |
5 Mar 2019 | USD | 0.45 | 0.45 | 0.4226 | 0.4233 | 0.4233 | -0.027 (-5.93%) | 2,989 |
4 Mar 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11 (-19.64%) | 110 |
1 Mar 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
28 Feb 2019 | USD | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | +0.07 (+14.29%) | 17,708 |
27 Feb 2019 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
26 Feb 2019 | USD | 0.38 | 0.49 | 0.38 | 0.49 | 0.49 | -0.08 (-14.04%) | 2,600 |
25 Feb 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.07 (+14.07%) | 309 |
22 Feb 2019 | USD | 0.4997 | 0.4997 | 0.4997 | 0.4997 | 0.4997 | -0.05 (-9.15%) | 150 |
21 Feb 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.05 (+10%) | 4,002 |
20 Feb 2019 | USD | 0.45 | 0.54 | 0.45 | 0.5 | 0.5 | +0.07 (+16.28%) | 40,000 |
19 Feb 2019 | USD | 0.67 | 0.67 | 0.33 | 0.43 | 0.43 | -0.42 (-49.41%) | 204,008 |
18 Feb 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.8543 | 0.8945 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 14,500 |
14 Feb 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 10,253 |
13 Feb 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.044 (-4.97%) | 20,000 |
12 Feb 2019 | USD | 0.85 | 0.8945 | 0.85 | 0.8945 | 0.8945 | +0.044 (+5.24%) | 20,479 |
11 Feb 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.044 (-4.97%) | 20,000 |
8 Feb 2019 | USD | 0.8945 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | 0.0 (0.0%) | 0 |