Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.0076 | 0.0106 | 0.0061 | 0.008 | 0.008 | +0 (+5.26%) | 7,123 |
20 May 2019 | USD | 0.0081 | 0.0084 | 0.0065 | 0.0076 | 0.0076 | -0.001 (-6.17%) | 5,350 |
19 May 2019 | USD | 0.0076 | 0.009 | 0.007 | 0.0081 | 0.0081 | +0.001 (+6.58%) | 5,177 |
18 May 2019 | USD | 0.0083 | 0.0091 | 0.007 | 0.0076 | 0.0076 | -0.001 (-8.43%) | 6,002 |
17 May 2019 | USD | 0.0079 | 0.0085 | 0.0067 | 0.0083 | 0.0083 | +0 (+5.06%) | 15,609 |
16 May 2019 | USD | 0.0104 | 0.0107 | 0.007 | 0.0079 | 0.0079 | -0.003 (-24.04%) | 5,494 |
15 May 2019 | USD | 0.0098 | 0.0108 | 0.0085 | 0.0104 | 0.0104 | +0.001 (+6.12%) | 33,576 |
14 May 2019 | USD | 0.0083 | 0.0113 | 0.0066 | 0.0098 | 0.0098 | +0.001 (+8.89%) | 8,217 |
13 May 2019 | USD | 0.009 | 0.0111 | 0.006 | 0.009 | 0.009 | 0.0 (0.0%) | 3,692 |
12 May 2019 | USD | 0.0063 | 0.0096 | 0.006 | 0.009 | 0.009 | +0.003 (+42.86%) | 8,603 |
11 May 2019 | USD | 0.0149 | 0.0174 | 0.006 | 0.0063 | 0.0063 | -0.009 (-57.72%) | 2,877 |
10 May 2019 | USD | 0.0128 | 0.0175 | 0.0112 | 0.0149 | 0.0149 | +0.002 (+16.41%) | 2,375 |
9 May 2019 | USD | 0.0122 | 0.0173 | 0.0115 | 0.0128 | 0.0128 | +0.001 (+4.92%) | 4,182 |
8 May 2019 | USD | 0.0142 | 0.0166 | 0.0119 | 0.0122 | 0.0122 | -0.002 (-14.08%) | 3,355 |
7 May 2019 | USD | 0.0129 | 0.0197 | 0.0118 | 0.0142 | 0.0142 | +0.001 (+9.23%) | 6,361 |
6 May 2019 | USD | 0.0143 | 0.0214 | 0.011 | 0.013 | 0.013 | -0.001 (-9.09%) | 6,209 |
5 May 2019 | USD | 0.0148 | 0.0163 | 0.0117 | 0.0143 | 0.0143 | -0.001 (-3.38%) | 4,370 |
4 May 2019 | USD | 0.0136 | 0.0163 | 0.012 | 0.0148 | 0.0148 | +0.001 (+8.82%) | 3,253 |
3 May 2019 | USD | 0.01 | 0.0277 | 0.0048 | 0.0136 | 0.0136 | +0.004 (+36.00%) | 15,818 |
2 May 2019 | USD | 0.014 | 0.014 | 0.0088 | 0.01 | 0.01 | -0.004 (-28.57%) | 3,830 |
1 May 2019 | USD | 0.0141 | 0.0167 | 0.0105 | 0.014 | 0.014 | -0 (-0.71%) | 3,329 |
30 Apr 2019 | USD | 0.0138 | 0.0155 | 0.0131 | 0.0141 | 0.0141 | +0 (+2.17%) | 3,452 |
29 Apr 2019 | USD | 0.0113 | 0.0201 | 0.0103 | 0.0138 | 0.0138 | +0.003 (+22.12%) | 2,272 |
28 Apr 2019 | USD | 0.0193 | 0.0206 | 0.0113 | 0.0113 | 0.0113 | -0.008 (-41.45%) | 4,758 |
27 Apr 2019 | USD | 0.0191 | 0.0238 | 0.0154 | 0.0193 | 0.0193 | +0 (+1.05%) | 1,983 |
26 Apr 2019 | USD | 0.0131 | 0.0389 | 0.0079 | 0.0191 | 0.0191 | +0.006 (+45.80%) | 26,325 |
25 Apr 2019 | USD | 0.0138 | 0.0163 | 0.0125 | 0.0131 | 0.0131 | -0.001 (-5.07%) | 3,087 |
24 Apr 2019 | USD | 0.0167 | 0.018 | 0.0121 | 0.0138 | 0.0138 | -0.003 (-17.86%) | 3,808 |
23 Apr 2019 | USD | 0.0168 | 0.0196 | 0.0157 | 0.0168 | 0.0168 | 0.0 (0.0%) | 2,854 |
22 Apr 2019 | USD | 0.0176 | 0.0215 | 0.0153 | 0.0168 | 0.0168 | -0.001 (-4.55%) | 3,639 |