Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2019 | USD | 0.0106 | 0.0108 | 0.0102 | 0.0104 | 0.0104 | -0 (-1.89%) | 71,693 |
19 Jan 2019 | USD | 0.0105 | 0.0108 | 0.0103 | 0.0106 | 0.0106 | +0 (+1.92%) | 71,310 |
18 Jan 2019 | USD | 0.0107 | 0.0109 | 0.0103 | 0.0104 | 0.0104 | -0 (-3.70%) | 62,546 |
17 Jan 2019 | USD | 0.0105 | 0.0114 | 0.0102 | 0.0108 | 0.0108 | +0 (+2.86%) | 65,979 |
16 Jan 2019 | USD | 0.0106 | 0.0109 | 0.0102 | 0.0105 | 0.0105 | -0 (-0.94%) | 64,621 |
15 Jan 2019 | USD | 0.0109 | 0.011 | 0.0103 | 0.0106 | 0.0106 | -0 (-2.75%) | 68,234 |
14 Jan 2019 | USD | 0.0102 | 0.012 | 0.01 | 0.0109 | 0.0109 | +0.001 (+9%) | 71,387 |
13 Jan 2019 | USD | 0.0107 | 0.0109 | 0.01 | 0.01 | 0.01 | -0.001 (-6.54%) | 69,069 |
12 Jan 2019 | USD | 0.0107 | 0.0109 | 0.0105 | 0.0107 | 0.0107 | 0.0 (0.0%) | 73,577 |
11 Jan 2019 | USD | 0.011 | 0.0116 | 0.0107 | 0.0107 | 0.0107 | -0 (-2.73%) | 71,669 |
10 Jan 2019 | USD | 0.0123 | 0.0129 | 0.0104 | 0.011 | 0.011 | -0.001 (-10.57%) | 70,274 |
9 Jan 2019 | USD | 0.0126 | 0.0131 | 0.012 | 0.0123 | 0.0123 | -0 (-2.38%) | 70,347 |
8 Jan 2019 | USD | 0.0114 | 0.0133 | 0.0112 | 0.0126 | 0.0126 | +0.001 (+9.57%) | 66,873 |
7 Jan 2019 | USD | 0.0121 | 0.0135 | 0.0113 | 0.0115 | 0.0115 | -0.001 (-4.96%) | 71,746 |
6 Jan 2019 | USD | 0.0107 | 0.0128 | 0.0101 | 0.0121 | 0.0121 | +0.001 (+13.08%) | 92,200 |
5 Jan 2019 | USD | 0.0113 | 0.0121 | 0.0098 | 0.0107 | 0.0107 | -0.001 (-5.31%) | 68,618 |
4 Jan 2019 | USD | 0.0099 | 0.0114 | 0.0098 | 0.0113 | 0.0113 | +0.001 (+14.14%) | 74,124 |
3 Jan 2019 | USD | 0.0103 | 0.0103 | 0.0099 | 0.0099 | 0.0099 | -0 (-2.94%) | 82,559 |
2 Jan 2019 | USD | 0.01 | 0.0103 | 0.0098 | 0.0102 | 0.0102 | 0.0 (0.0%) | 72,371 |
1 Jan 2019 | USD | 0.0099 | 0.0102 | 0.0095 | 0.0102 | 0.0102 | +0 (+3.03%) | 49,669 |
31 Dec 2018 | USD | 0.0098 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | +0 (+1.02%) | 77,577 |
30 Dec 2018 | USD | 0.0096 | 0.0101 | 0.0095 | 0.0098 | 0.0098 | +0 (+2.08%) | 71,570 |
29 Dec 2018 | USD | 0.01 | 0.0103 | 0.0096 | 0.0096 | 0.0096 | -0 (-4.00%) | 68,049 |
28 Dec 2018 | USD | 0.0098 | 0.0102 | 0.009 | 0.01 | 0.01 | +0 (+2.04%) | 63,766 |
27 Dec 2018 | USD | 0.0094 | 0.0107 | 0.0091 | 0.0098 | 0.0098 | +0 (+4.26%) | 50,877 |
26 Dec 2018 | USD | 0.0087 | 0.0107 | 0.0087 | 0.0094 | 0.0094 | +0.001 (+6.82%) | 66,942 |
25 Dec 2018 | USD | 0.0092 | 0.0094 | 0.0085 | 0.0088 | 0.0088 | -0 (-4.35%) | 68,032 |
24 Dec 2018 | USD | 0.0096 | 0.0105 | 0.0091 | 0.0092 | 0.0092 | -0 (-4.17%) | 78,865 |
23 Dec 2018 | USD | 0.009 | 0.01 | 0.009 | 0.0096 | 0.0096 | +0.001 (+6.67%) | 60,852 |
22 Dec 2018 | USD | 0.0089 | 0.0097 | 0.0082 | 0.009 | 0.009 | +0 (+1.12%) | 64,174 |