Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2019 | USD | 0.0058 | 0.0073 | 0.0057 | 0.0068 | 0.0068 | +0.001 (+17.24%) | 272,998 |
30 Mar 2019 | USD | 0.0058 | 0.0061 | 0.0058 | 0.0058 | 0.0058 | 0.0 (0.0%) | 92,239 |
29 Mar 2019 | USD | 0.0061 | 0.0062 | 0.0058 | 0.0058 | 0.0058 | -0 (-4.92%) | 97,013 |
28 Mar 2019 | USD | 0.0061 | 0.0063 | 0.0059 | 0.0061 | 0.0061 | 0.0 (0.0%) | 85,892 |
27 Mar 2019 | USD | 0.006 | 0.0063 | 0.0057 | 0.0061 | 0.0061 | +0 (+1.67%) | 94,985 |
26 Mar 2019 | USD | 0.0058 | 0.0071 | 0.0056 | 0.006 | 0.006 | 0.0 (0.0%) | 328,367 |
25 Mar 2019 | USD | 0.0057 | 0.0063 | 0.0053 | 0.006 | 0.006 | +0 (+5.26%) | 164,944 |
24 Mar 2019 | USD | 0.0056 | 0.0057 | 0.0053 | 0.0057 | 0.0057 | +0 (+1.79%) | 84,413 |
23 Mar 2019 | USD | 0.0056 | 0.0057 | 0.0054 | 0.0056 | 0.0056 | 0.0 (0.0%) | 64,676 |
22 Mar 2019 | USD | 0.0053 | 0.0058 | 0.0053 | 0.0056 | 0.0056 | +0 (+5.66%) | 97,295 |
21 Mar 2019 | USD | 0.0052 | 0.0057 | 0.005 | 0.0053 | 0.0053 | 0.0 (0.0%) | 111,304 |
20 Mar 2019 | USD | 0.0052 | 0.0053 | 0.0051 | 0.0053 | 0.0053 | +0 (+1.92%) | 87,083 |
19 Mar 2019 | USD | 0.0051 | 0.0053 | 0.005 | 0.0052 | 0.0052 | +0 (+1.96%) | 84,444 |
18 Mar 2019 | USD | 0.005 | 0.0052 | 0.005 | 0.0051 | 0.0051 | +0 (+2%) | 54,607 |
17 Mar 2019 | USD | 0.0049 | 0.0052 | 0.0046 | 0.005 | 0.005 | +0 (+2.04%) | 105,098 |
16 Mar 2019 | USD | 0.0048 | 0.005 | 0.0047 | 0.0049 | 0.0049 | +0 (+2.08%) | 80,667 |
15 Mar 2019 | USD | 0.0048 | 0.005 | 0.0047 | 0.0048 | 0.0048 | -0 (-2.04%) | 71,061 |
14 Mar 2019 | USD | 0.0049 | 0.0051 | 0.0047 | 0.0049 | 0.0049 | 0.0 (0.0%) | 95,552 |
13 Mar 2019 | USD | 0.0051 | 0.0052 | 0.0048 | 0.0049 | 0.0049 | -0 (-3.92%) | 89,035 |
12 Mar 2019 | USD | 0.005 | 0.0051 | 0.0047 | 0.0051 | 0.0051 | +0 (+4.08%) | 101,335 |
11 Mar 2019 | USD | 0.0055 | 0.0055 | 0.0048 | 0.0049 | 0.0049 | -0.001 (-10.91%) | 92,554 |
10 Mar 2019 | USD | 0.005 | 0.0057 | 0.0048 | 0.0055 | 0.0055 | +0.001 (+12.24%) | 132,916 |
9 Mar 2019 | USD | 0.0045 | 0.0059 | 0.0045 | 0.0049 | 0.0049 | +0 (+8.89%) | 216,320 |
8 Mar 2019 | USD | 0.0044 | 0.0046 | 0.0044 | 0.0045 | 0.0045 | +0 (+2.27%) | 125,021 |
7 Mar 2019 | USD | 0.0044 | 0.0045 | 0.0043 | 0.0044 | 0.0044 | 0.0 (0.0%) | 116,517 |
6 Mar 2019 | USD | 0.0044 | 0.0046 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 128,482 |
5 Mar 2019 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0044 | 0.0044 | +0 (+4.76%) | 166,309 |
4 Mar 2019 | USD | 0.0044 | 0.0045 | 0.0042 | 0.0042 | 0.0042 | -0 (-4.55%) | 180,322 |
3 Mar 2019 | USD | 0.0046 | 0.0046 | 0.0043 | 0.0044 | 0.0044 | -0 (-2.22%) | 153,651 |
2 Mar 2019 | USD | 0.0046 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | -0 (-4.26%) | 193,912 |