Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 0.0132 | 0.0144 | 0.0118 | 0.0136 | 0.0136 | +0 (+3.03%) | 184,604 |
19 May 2019 | USD | 0.0119 | 0.0146 | 0.0116 | 0.0132 | 0.0132 | +0.001 (+4.76%) | 168,182 |
18 May 2019 | USD | 0.0113 | 0.015 | 0.0106 | 0.0126 | 0.0126 | +0.001 (+11.50%) | 158,250 |
17 May 2019 | USD | 0.0174 | 0.0179 | 0.0104 | 0.0113 | 0.0113 | -0.006 (-35.06%) | 145,175 |
16 May 2019 | USD | 0.017 | 0.0184 | 0.0162 | 0.0174 | 0.0174 | +0 (+2.35%) | 176,711 |
15 May 2019 | USD | 0.0164 | 0.0187 | 0.0159 | 0.017 | 0.017 | +0.001 (+3.66%) | 177,675 |
14 May 2019 | USD | 0.0153 | 0.0177 | 0.0152 | 0.0164 | 0.0164 | +0.001 (+7.19%) | 182,639 |
13 May 2019 | USD | 0.0132 | 0.016 | 0.0131 | 0.0153 | 0.0153 | +0.002 (+17.69%) | 139,630 |
12 May 2019 | USD | 0.0126 | 0.014 | 0.0122 | 0.013 | 0.013 | +0 (+2.36%) | 147,842 |
11 May 2019 | USD | 0.0111 | 0.0129 | 0.0106 | 0.0127 | 0.0127 | +0.002 (+14.41%) | 143,527 |
10 May 2019 | USD | 0.0101 | 0.0113 | 0.0099 | 0.0111 | 0.0111 | +0.001 (+9.90%) | 130,000 |
9 May 2019 | USD | 0.0088 | 0.0102 | 0.0088 | 0.0101 | 0.0101 | +0.001 (+14.77%) | 122,317 |
8 May 2019 | USD | 0.0084 | 0.0089 | 0.0077 | 0.0088 | 0.0088 | +0 (+4.76%) | 119,346 |
7 May 2019 | USD | 0.0077 | 0.0088 | 0.0071 | 0.0084 | 0.0084 | +0.001 (+7.69%) | 118,687 |
6 May 2019 | USD | 0.0072 | 0.0081 | 0.0067 | 0.0078 | 0.0078 | +0.001 (+8.33%) | 106,625 |
5 May 2019 | USD | 0.0081 | 0.009 | 0.0067 | 0.0072 | 0.0072 | -0.001 (-11.11%) | 89,024 |
4 May 2019 | USD | 0.0081 | 0.0092 | 0.0078 | 0.0081 | 0.0081 | -0 (-3.57%) | 108,333 |
3 May 2019 | USD | 0.0084 | 0.0092 | 0.0078 | 0.0084 | 0.0084 | 0.0 (0.0%) | 113,768 |
2 May 2019 | USD | 0.0078 | 0.0088 | 0.0076 | 0.0084 | 0.0084 | 0.0 (0.0%) | 92,059 |
1 May 2019 | USD | 0.0083 | 0.0086 | 0.0077 | 0.0084 | 0.0084 | +0 (+1.20%) | 101,762 |
30 Apr 2019 | USD | 0.0082 | 0.0084 | 0.0076 | 0.0083 | 0.0083 | +0.001 (+6.41%) | 103,150 |
29 Apr 2019 | USD | 0.0075 | 0.0085 | 0.0074 | 0.0078 | 0.0078 | +0 (+4%) | 91,911 |
28 Apr 2019 | USD | 0.0075 | 0.0085 | 0.0073 | 0.0075 | 0.0075 | +0 (+1.35%) | 90,129 |
27 Apr 2019 | USD | 0.0074 | 0.0079 | 0.0071 | 0.0074 | 0.0074 | 0.0 (0.0%) | 88,047 |
26 Apr 2019 | USD | 0.0084 | 0.0087 | 0.0071 | 0.0074 | 0.0074 | -0.001 (-11.90%) | 94,521 |
25 Apr 2019 | USD | 0.0084 | 0.0089 | 0.0079 | 0.0084 | 0.0084 | 0.0 (0.0%) | 84,693 |
24 Apr 2019 | USD | 0.0085 | 0.009 | 0.0082 | 0.0084 | 0.0084 | -0 (-1.18%) | 97,099 |
23 Apr 2019 | USD | 0.0082 | 0.0092 | 0.0082 | 0.0085 | 0.0085 | +0 (+3.66%) | 107,199 |
22 Apr 2019 | USD | 0.0086 | 0.0087 | 0.008 | 0.0082 | 0.0082 | +0 (+1.23%) | 92,315 |
21 Apr 2019 | USD | 0.0087 | 0.0095 | 0.0079 | 0.0081 | 0.0081 | -0.001 (-6.90%) | 98,987 |