Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2019 | USD | 0.0155 | 0.0213 | 0.0148 | 0.0176 | 0.0176 | +0.002 (+13.55%) | 3,499 |
20 Apr 2019 | USD | 0.017 | 0.0231 | 0.0149 | 0.0155 | 0.0155 | -0.002 (-8.82%) | 2,504 |
19 Apr 2019 | USD | 0.0194 | 0.0208 | 0.015 | 0.017 | 0.017 | -0.002 (-12.37%) | 2,664 |
18 Apr 2019 | USD | 0.0159 | 0.0228 | 0.0159 | 0.0194 | 0.0194 | +0.004 (+22.01%) | 3,278 |
17 Apr 2019 | USD | 0.0181 | 0.0241 | 0.0144 | 0.0159 | 0.0159 | -0.002 (-12.15%) | 2,342 |
16 Apr 2019 | USD | 0.0227 | 0.0247 | 0.015 | 0.0181 | 0.0181 | -0.005 (-20.26%) | 4,329 |
15 Apr 2019 | USD | 0.0205 | 0.0239 | 0.0201 | 0.0227 | 0.0227 | -0.003 (-12.36%) | 4,040 |
14 Apr 2019 | USD | 0.0222 | 0.026 | 0.02 | 0.0259 | 0.0259 | +0.004 (+16.67%) | 3,347 |
13 Apr 2019 | USD | 0.0226 | 0.0268 | 0.0215 | 0.0222 | 0.0222 | -0 (-1.77%) | 3,568 |
12 Apr 2019 | USD | 0.0246 | 0.0257 | 0.0183 | 0.0226 | 0.0226 | -0.002 (-8.13%) | 3,160 |
11 Apr 2019 | USD | 0.0251 | 0.0255 | 0.0194 | 0.0246 | 0.0246 | -0.001 (-1.99%) | 2,987 |
10 Apr 2019 | USD | 0.0251 | 0.0276 | 0.0207 | 0.0251 | 0.0251 | 0.0 (0.0%) | 3,049 |
9 Apr 2019 | USD | 0.025 | 0.0267 | 0.0204 | 0.0251 | 0.0251 | +0 (+0.40%) | 4,108 |
8 Apr 2019 | USD | 0.0239 | 0.0261 | 0.0209 | 0.025 | 0.025 | +0.001 (+4.60%) | 4,287 |
7 Apr 2019 | USD | 0.0264 | 0.0271 | 0.0211 | 0.0239 | 0.0239 | -0.004 (-14.64%) | 3,537 |
6 Apr 2019 | USD | 0.0221 | 0.0281 | 0.0191 | 0.028 | 0.028 | +0.006 (+26.70%) | 3,030 |
5 Apr 2019 | USD | 0.0183 | 0.0267 | 0.0179 | 0.0221 | 0.0221 | +0.004 (+20.77%) | 2,992 |
4 Apr 2019 | USD | 0.0202 | 0.0265 | 0.0172 | 0.0183 | 0.0183 | -0.002 (-9.41%) | 2,985 |
3 Apr 2019 | USD | 0.0234 | 0.0259 | 0.0195 | 0.0202 | 0.0202 | -0.003 (-13.68%) | 3,001 |
2 Apr 2019 | USD | 0.0238 | 0.0276 | 0.0213 | 0.0234 | 0.0234 | -0 (-1.68%) | 2,486 |
1 Apr 2019 | USD | 0.0204 | 0.0256 | 0.0186 | 0.0238 | 0.0238 | +0.003 (+16.67%) | 5,515 |
31 Mar 2019 | USD | 0.0188 | 0.0231 | 0.0178 | 0.0204 | 0.0204 | +0.003 (+16.57%) | 2,391 |
30 Mar 2019 | USD | 0.0226 | 0.0239 | 0.0164 | 0.0175 | 0.0175 | -0.005 (-22.57%) | 1,429 |
29 Mar 2019 | USD | 0.0159 | 0.0227 | 0.0145 | 0.0226 | 0.0226 | +0.007 (+41.25%) | 1,995 |
28 Mar 2019 | USD | 0.0204 | 0.0217 | 0.0153 | 0.016 | 0.016 | -0.004 (-21.57%) | 3,802 |
27 Mar 2019 | USD | 0.0179 | 0.0206 | 0.0168 | 0.0204 | 0.0204 | +0.003 (+13.97%) | 2,332 |
26 Mar 2019 | USD | 0.0191 | 0.0198 | 0.0164 | 0.0179 | 0.0179 | -0.001 (-5.79%) | 2,511 |
25 Mar 2019 | USD | 0.0181 | 0.0191 | 0.0166 | 0.019 | 0.019 | +0 (+1.06%) | 1,928 |
24 Mar 2019 | USD | 0.0207 | 0.0213 | 0.0165 | 0.0188 | 0.0188 | -0.002 (-9.18%) | 2,332 |
23 Mar 2019 | USD | 0.018 | 0.0211 | 0.0163 | 0.0207 | 0.0207 | +0.002 (+9.52%) | 3,127 |