Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | USD | 0.0564 | 0.0574 | 0.0553 | 0.0563 | 0.0563 | -0 (-0.18%) | 5,976,626 |
31 Mar 2019 | USD | 0.0566 | 0.0572 | 0.0548 | 0.0564 | 0.0564 | -0 (-0.35%) | 13,820,760 |
30 Mar 2019 | USD | 0.0599 | 0.0599 | 0.0553 | 0.0566 | 0.0566 | -0.003 (-5.51%) | 21,690,751 |
29 Mar 2019 | USD | 0.0657 | 0.0657 | 0.0592 | 0.0599 | 0.0599 | -0.006 (-9.38%) | 98,457,037 |
28 Mar 2019 | USD | 0.0523 | 0.083 | 0.0514 | 0.0661 | 0.0661 | +0.014 (+26.63%) | 111,194,832 |
27 Mar 2019 | USD | 0.0507 | 0.0527 | 0.0504 | 0.0522 | 0.0522 | +0.002 (+3.16%) | 3,192,500 |
26 Mar 2019 | USD | 0.0502 | 0.0506 | 0.0485 | 0.0506 | 0.0506 | +0.001 (+1.00%) | 2,891,946 |
25 Mar 2019 | USD | 0.0519 | 0.0524 | 0.0492 | 0.0501 | 0.0501 | -0.002 (-3.84%) | 3,358,859 |
24 Mar 2019 | USD | 0.0507 | 0.054 | 0.0495 | 0.0521 | 0.0521 | +0.001 (+2.76%) | 5,211,848 |
23 Mar 2019 | USD | 0.0494 | 0.0509 | 0.0489 | 0.0507 | 0.0507 | +0.001 (+2.84%) | 2,205,031 |
22 Mar 2019 | USD | 0.0482 | 0.0515 | 0.0482 | 0.0493 | 0.0493 | +0 (+0.20%) | 2,594,781 |
21 Mar 2019 | USD | 0.0508 | 0.0516 | 0.0478 | 0.0492 | 0.0492 | -0.001 (-2.57%) | 2,860,158 |
20 Mar 2019 | USD | 0.0497 | 0.0512 | 0.0488 | 0.0505 | 0.0505 | +0 (+0.60%) | 3,013,132 |
19 Mar 2019 | USD | 0.0522 | 0.0525 | 0.0496 | 0.0502 | 0.0502 | -0.002 (-3.46%) | 2,917,579 |
18 Mar 2019 | USD | 0.0506 | 0.0533 | 0.0493 | 0.052 | 0.052 | +0.001 (+2.77%) | 4,519,316 |
17 Mar 2019 | USD | 0.0476 | 0.0517 | 0.0464 | 0.0506 | 0.0506 | +0.003 (+6.08%) | 2,790,295 |
16 Mar 2019 | USD | 0.0493 | 0.0516 | 0.0477 | 0.0477 | 0.0477 | -0.001 (-2.85%) | 2,576,708 |
15 Mar 2019 | USD | 0.0476 | 0.0505 | 0.0471 | 0.0491 | 0.0491 | +0.001 (+2.51%) | 3,307,566 |
14 Mar 2019 | USD | 0.0473 | 0.0482 | 0.0462 | 0.0479 | 0.0479 | +0 (+0.42%) | 2,956,207 |
13 Mar 2019 | USD | 0.0481 | 0.0484 | 0.0464 | 0.0477 | 0.0477 | -0.001 (-1.24%) | 2,498,768 |
12 Mar 2019 | USD | 0.0456 | 0.0486 | 0.0444 | 0.0483 | 0.0483 | +0.003 (+5.69%) | 3,284,148 |
11 Mar 2019 | USD | 0.0484 | 0.0497 | 0.0446 | 0.0457 | 0.0457 | -0.003 (-5.58%) | 3,383,288 |
10 Mar 2019 | USD | 0.0476 | 0.0488 | 0.0464 | 0.0484 | 0.0484 | +0.001 (+1.47%) | 3,413,700 |
9 Mar 2019 | USD | 0.0449 | 0.05 | 0.044 | 0.0477 | 0.0477 | +0.003 (+6.00%) | 9,207,589 |
8 Mar 2019 | USD | 0.0417 | 0.0492 | 0.0417 | 0.045 | 0.045 | +0.003 (+7.91%) | 11,323,366 |
7 Mar 2019 | USD | 0.042 | 0.0422 | 0.0414 | 0.0417 | 0.0417 | -0 (-0.71%) | 2,506,068 |
6 Mar 2019 | USD | 0.0446 | 0.0447 | 0.0416 | 0.042 | 0.042 | -0.002 (-5.19%) | 2,385,984 |
5 Mar 2019 | USD | 0.0399 | 0.0448 | 0.0396 | 0.0443 | 0.0443 | +0.004 (+11.03%) | 3,891,631 |
4 Mar 2019 | USD | 0.0411 | 0.0416 | 0.0383 | 0.0399 | 0.0399 | -0.001 (-2.92%) | 3,188,868 |
3 Mar 2019 | USD | 0.0428 | 0.0435 | 0.04 | 0.0411 | 0.0411 | -0.002 (-3.75%) | 2,505,537 |