Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 1.838 | 0.0 (0.0%) | 0 |
18 Mar 2019 | USD | 0.238 | 0.238 | 0.1838 | 0.1838 | 1.838 | -0.063 (-25.59%) | 810 |
15 Mar 2019 | USD | 0.2413 | 0.247 | 0.2413 | 0.247 | 2.47 | +0.001 (+0.41%) | 1,150 |
14 Mar 2019 | USD | 0.246 | 0.246 | 0.246 | 0.246 | 2.46 | 0.0 (0.0%) | 0 |
13 Mar 2019 | USD | 0.246 | 0.246 | 0.246 | 0.246 | 2.46 | 0.0 (0.0%) | 0 |
12 Mar 2019 | USD | 0.1955 | 0.246 | 0.171 | 0.246 | 2.46 | +0.003 (+1.15%) | 5,750 |
11 Mar 2019 | USD | 0.172 | 0.2432 | 0.172 | 0.2432 | 2.432 | +0.044 (+22.21%) | 85 |
8 Mar 2019 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 1.99 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.2 | 0.2 | 0.199 | 0.199 | 1.99 | -0.011 (-5.24%) | 400 |
6 Mar 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | -0.041 (-16.33%) | 50 |
5 Mar 2019 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 2.51 | +0.015 (+6.36%) | 12,000 |
4 Mar 2019 | USD | 0.21 | 0.236 | 0.1789 | 0.236 | 2.36 | -0.022 (-8.53%) | 7,500 |
1 Mar 2019 | USD | 0.258 | 0.258 | 0.258 | 0.258 | 2.58 | 0.0 (0.0%) | 0 |
28 Feb 2019 | USD | 0.258 | 0.258 | 0.258 | 0.258 | 2.58 | -0.03 (-10.42%) | 1,000 |
27 Feb 2019 | USD | 0.288 | 0.288 | 0.288 | 0.288 | 2.88 | +0.001 (+0.35%) | 3,500 |
26 Feb 2019 | USD | 0.206 | 0.287 | 0.206 | 0.287 | 2.87 | +0 (+0.03%) | 1,870 |
25 Feb 2019 | USD | 0.2079 | 0.29 | 0.2079 | 0.2869 | 2.869 | -0.007 (-2.41%) | 2,410 |
22 Feb 2019 | USD | 0.24 | 0.32 | 0.24 | 0.294 | 2.94 | -0.001 (-0.34%) | 4,800 |
21 Feb 2019 | USD | 0.326 | 0.326 | 0.29 | 0.295 | 2.95 | -0.023 (-7.23%) | 6,200 |
20 Feb 2019 | USD | 0.255 | 0.318 | 0.255 | 0.318 | 3.18 | -0.021 (-6.19%) | 1,000 |
19 Feb 2019 | USD | 0.275 | 0.339 | 0.275 | 0.339 | 3.39 | +0.009 (+2.73%) | 120 |
18 Feb 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | +0.03 (+10.00%) | 3,000 |
14 Feb 2019 | USD | 0.478 | 0.478 | 0.3 | 0.3 | 3 | -0.175 (-36.84%) | 9,540 |
13 Feb 2019 | USD | 0.504 | 0.504 | 0.475 | 0.475 | 4.75 | -0.028 (-5.57%) | 5,761 |
12 Feb 2019 | USD | 0.54 | 0.583 | 0.503 | 0.503 | 5.03 | -0.109 (-17.80%) | 8,950 |
11 Feb 2019 | USD | 0.58 | 0.6139 | 0.538 | 0.6119 | 6.119 | +0.032 (+5.50%) | 1,310 |
8 Feb 2019 | USD | 0.5161 | 0.5933 | 0.5161 | 0.58 | 5.8 | -0.002 (-0.34%) | 358 |
7 Feb 2019 | USD | 0.4906 | 0.5985 | 0.472 | 0.582 | 5.82 | -0.104 (-15.14%) | 7,900 |
6 Feb 2019 | USD | 0.545 | 0.6858 | 0.544 | 0.6858 | 6.858 | +0.06 (+9.55%) | 460 |