Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | USD | 0.0068 | 0.0069 | 0.006 | 0.0065 | 0.0065 | -0 (-4.41%) | 136,881 |
29 Apr 2019 | USD | 0.0071 | 0.0072 | 0.0065 | 0.0068 | 0.0068 | -0 (-2.86%) | 75,085 |
28 Apr 2019 | USD | 0.0067 | 0.0074 | 0.0065 | 0.007 | 0.007 | +0 (+6.06%) | 109,292 |
27 Apr 2019 | USD | 0.006 | 0.0069 | 0.006 | 0.0066 | 0.0066 | +0.001 (+10%) | 72,130 |
26 Apr 2019 | USD | 0.0061 | 0.0062 | 0.0057 | 0.006 | 0.006 | -0 (-1.64%) | 33,319 |
25 Apr 2019 | USD | 0.0064 | 0.0074 | 0.006 | 0.0061 | 0.0061 | -0 (-4.69%) | 134,510 |
24 Apr 2019 | USD | 0.0077 | 0.0078 | 0.0063 | 0.0064 | 0.0064 | -0.001 (-16.88%) | 150,711 |
23 Apr 2019 | USD | 0.0079 | 0.0082 | 0.0077 | 0.0077 | 0.0077 | -0 (-3.75%) | 89,457 |
22 Apr 2019 | USD | 0.0079 | 0.0082 | 0.0076 | 0.008 | 0.008 | +0 (+1.27%) | 95,320 |
21 Apr 2019 | USD | 0.0085 | 0.0086 | 0.0077 | 0.0079 | 0.0079 | -0.001 (-7.06%) | 84,121 |
20 Apr 2019 | USD | 0.0085 | 0.009 | 0.0084 | 0.0085 | 0.0085 | 0.0 (0.0%) | 106,060 |
19 Apr 2019 | USD | 0.0087 | 0.009 | 0.0081 | 0.0085 | 0.0085 | -0 (-2.30%) | 60,010 |
18 Apr 2019 | USD | 0.0078 | 0.0095 | 0.0078 | 0.0087 | 0.0087 | +0.001 (+11.54%) | 256,156 |
17 Apr 2019 | USD | 0.0078 | 0.0084 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 89,274 |
16 Apr 2019 | USD | 0.0079 | 0.0083 | 0.0074 | 0.0078 | 0.0078 | -0 (-1.27%) | 127,456 |
15 Apr 2019 | USD | 0.0091 | 0.0091 | 0.0079 | 0.0079 | 0.0079 | -0.001 (-14.13%) | 151,972 |
14 Apr 2019 | USD | 0.0091 | 0.0093 | 0.009 | 0.0092 | 0.0092 | +0 (+1.10%) | 23,497 |
13 Apr 2019 | USD | 0.0093 | 0.0095 | 0.0089 | 0.0091 | 0.0091 | -0 (-1.09%) | 118,095 |
12 Apr 2019 | USD | 0.0089 | 0.0099 | 0.0085 | 0.0092 | 0.0092 | +0 (+1.10%) | 262,136 |
11 Apr 2019 | USD | 0.0109 | 0.0111 | 0.0086 | 0.0091 | 0.0091 | -0.002 (-16.51%) | 336,131 |
10 Apr 2019 | USD | 0.0116 | 0.0129 | 0.0106 | 0.0109 | 0.0109 | -0.001 (-6.84%) | 154,107 |
9 Apr 2019 | USD | 0.0106 | 0.0145 | 0.0099 | 0.0117 | 0.0117 | +0.001 (+10.38%) | 1,199,327 |
8 Apr 2019 | USD | 0.0133 | 0.0135 | 0.0091 | 0.0106 | 0.0106 | -0.003 (-19.08%) | 962,348 |
7 Apr 2019 | USD | 0.0081 | 0.0144 | 0.0081 | 0.0131 | 0.0131 | +0.005 (+61.73%) | 499,676 |
6 Apr 2019 | USD | 0.008 | 0.0083 | 0.0073 | 0.0081 | 0.0081 | +0 (+1.25%) | 78,913 |
5 Apr 2019 | USD | 0.0072 | 0.0083 | 0.007 | 0.008 | 0.008 | +0.001 (+9.59%) | 76,387 |
4 Apr 2019 | USD | 0.0069 | 0.0074 | 0.0068 | 0.0073 | 0.0073 | +0 (+4.29%) | 1,327 |
3 Apr 2019 | USD | 0.0078 | 0.0083 | 0.0068 | 0.007 | 0.007 | -0.001 (-10.26%) | 166,714 |
2 Apr 2019 | USD | 0.0067 | 0.0081 | 0.0065 | 0.0078 | 0.0078 | +0.001 (+16.42%) | 140,872 |
1 Apr 2019 | USD | 0.0067 | 0.0074 | 0.0064 | 0.0067 | 0.0067 | -0 (-1.47%) | 141,241 |