Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 0.0456 | 0.0471 | 0.0436 | 0.0467 | 0.0467 | +0.001 (+1.52%) | 2,267,649 |
31 Dec 2018 | USD | 0.049 | 0.0493 | 0.0452 | 0.046 | 0.046 | -0.003 (-6.69%) | 1,789,852 |
30 Dec 2018 | USD | 0.0494 | 0.0508 | 0.0482 | 0.0493 | 0.0493 | -0 (-0.40%) | 2,143,056 |
29 Dec 2018 | USD | 0.0517 | 0.0526 | 0.0494 | 0.0495 | 0.0495 | -0.002 (-3.70%) | 2,708,849 |
28 Dec 2018 | USD | 0.0454 | 0.053 | 0.0452 | 0.0514 | 0.0514 | +0.006 (+13.22%) | 4,485,121 |
27 Dec 2018 | USD | 0.0498 | 0.0501 | 0.0452 | 0.0454 | 0.0454 | -0.004 (-8.65%) | 2,089,303 |
26 Dec 2018 | USD | 0.0499 | 0.0513 | 0.0486 | 0.0497 | 0.0497 | -0 (-0.20%) | 1,626,702 |
25 Dec 2018 | USD | 0.0552 | 0.0552 | 0.0493 | 0.0498 | 0.0498 | -0.005 (-9.78%) | 1,927,040 |
24 Dec 2018 | USD | 0.0569 | 0.0626 | 0.0546 | 0.0552 | 0.0552 | -0.002 (-3.16%) | 3,468,546 |
23 Dec 2018 | USD | 0.057 | 0.0598 | 0.0569 | 0.057 | 0.057 | 0.0 (0.0%) | 2,855,595 |
22 Dec 2018 | USD | 0.0545 | 0.0573 | 0.0531 | 0.057 | 0.057 | +0.002 (+4.40%) | 2,825,784 |
21 Dec 2018 | USD | 0.0538 | 0.0571 | 0.0516 | 0.0546 | 0.0546 | +0.001 (+1.68%) | 3,910,797 |
20 Dec 2018 | USD | 0.0475 | 0.0551 | 0.0474 | 0.0537 | 0.0537 | +0.006 (+12.82%) | 2,989,331 |
19 Dec 2018 | USD | 0.0492 | 0.0528 | 0.0476 | 0.0476 | 0.0476 | -0.002 (-3.45%) | 2,551,395 |
18 Dec 2018 | USD | 0.0488 | 0.0493 | 0.0457 | 0.0493 | 0.0493 | +0 (+0.61%) | 2,416,999 |
17 Dec 2018 | USD | 0.0451 | 0.0504 | 0.0451 | 0.049 | 0.049 | +0.004 (+8.65%) | 2,199,502 |
16 Dec 2018 | USD | 0.0425 | 0.0466 | 0.0425 | 0.0451 | 0.0451 | +0.003 (+6.12%) | 1,778,475 |
15 Dec 2018 | USD | 0.0433 | 0.0447 | 0.0414 | 0.0425 | 0.0425 | -0.001 (-1.85%) | 1,448,307 |
14 Dec 2018 | USD | 0.0483 | 0.0492 | 0.0428 | 0.0433 | 0.0433 | -0.005 (-10.35%) | 1,892,683 |
13 Dec 2018 | USD | 0.0539 | 0.054 | 0.0483 | 0.0483 | 0.0483 | -0.005 (-10.22%) | 1,999,800 |
12 Dec 2018 | USD | 0.0531 | 0.0545 | 0.051 | 0.0538 | 0.0538 | +0.001 (+1.32%) | 2,590,659 |
11 Dec 2018 | USD | 0.0579 | 0.0579 | 0.0531 | 0.0531 | 0.0531 | -0.005 (-8.45%) | 3,861,256 |
10 Dec 2018 | USD | 0.061 | 0.0648 | 0.0551 | 0.058 | 0.058 | -0.003 (-4.92%) | 11,376,209 |
9 Dec 2018 | USD | 0.0591 | 0.0639 | 0.058 | 0.061 | 0.061 | +0.002 (+3.04%) | 8,551,831 |
8 Dec 2018 | USD | 0.056 | 0.0593 | 0.0537 | 0.0592 | 0.0592 | +0.004 (+6.47%) | 8,208,187 |
7 Dec 2018 | USD | 0.0541 | 0.0576 | 0.0492 | 0.0556 | 0.0556 | +0.001 (+2.39%) | 12,293,924 |
6 Dec 2018 | USD | 0.0573 | 0.0599 | 0.0534 | 0.0543 | 0.0543 | -0.003 (-5.40%) | 7,766,854 |
5 Dec 2018 | USD | 0.0648 | 0.0651 | 0.0572 | 0.0574 | 0.0574 | -0.007 (-11.28%) | 6,935,610 |
4 Dec 2018 | USD | 0.0699 | 0.0699 | 0.063 | 0.0647 | 0.0647 | -0.005 (-7.04%) | 7,619,331 |
3 Dec 2018 | USD | 0.0632 | 0.0749 | 0.0611 | 0.0696 | 0.0696 | +0.006 (+10.13%) | 13,665,400 |