Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.065 | 0.077 | 0.059 | 0.077 | 0.077 | +0.012 (+18.46%) | 85,100 |
28 Feb 2019 | USD | 0.056 | 0.065 | 0.054 | 0.065 | 0.065 | +0.007 (+12.07%) | 20,300 |
27 Feb 2019 | USD | 0.065 | 0.065 | 0.052 | 0.058 | 0.058 | -0.007 (-10.77%) | 37,300 |
26 Feb 2019 | USD | 0.06 | 0.065 | 0.056 | 0.065 | 0.065 | 0.0 (0.0%) | 30,100 |
25 Feb 2019 | USD | 0.056 | 0.065 | 0.056 | 0.065 | 0.065 | +0.002 (+3.17%) | 62,400 |
22 Feb 2019 | USD | 0.05 | 0.063 | 0.05 | 0.063 | 0.063 | -0.001 (-1.56%) | 31,100 |
21 Feb 2019 | USD | 0.08 | 0.08 | 0.055 | 0.064 | 0.064 | -0.016 (-20%) | 11,200 |
20 Feb 2019 | USD | 0.075 | 0.089 | 0.059 | 0.08 | 0.08 | +0.01 (+14.29%) | 38,700 |
19 Feb 2019 | USD | 0.068 | 0.07 | 0.059 | 0.07 | 0.07 | +0.005 (+7.69%) | 83,400 |
18 Feb 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.06 | 0.065 | 0.054 | 0.065 | 0.065 | +0.005 (+8.33%) | 80,400 |
14 Feb 2019 | USD | 0.07 | 0.07 | 0.054 | 0.06 | 0.06 | 0.0 (0.0%) | 5,200 |
13 Feb 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.005 (+9.09%) | 7,500 |
12 Feb 2019 | USD | 0.056 | 0.056 | 0.055 | 0.055 | 0.055 | +0.001 (+1.85%) | 42,000 |
11 Feb 2019 | USD | 0.063 | 0.063 | 0.054 | 0.054 | 0.054 | -0.009 (-14.29%) | 10,200 |
8 Feb 2019 | USD | 0.1 | 0.1 | 0.052 | 0.063 | 0.063 | -0.056 (-47.06%) | 209,300 |
7 Feb 2019 | USD | 0.05 | 0.14 | 0.05 | 0.119 | 0.119 | +0.069 (+138.00%) | 139,000 |
6 Feb 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.019 (-27.54%) | 40,000 |
5 Feb 2019 | USD | 0.05 | 0.069 | 0.05 | 0.069 | 0.069 | +0.019 (+38.00%) | 10,300 |
4 Feb 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 (-28.57%) | 28,000 |
1 Feb 2019 | USD | 0.07 | 0.07 | 0.046 | 0.07 | 0.07 | -0.001 (-1.41%) | 92,100 |
31 Jan 2019 | USD | 0.06 | 0.072 | 0.06 | 0.071 | 0.071 | +0.001 (+1.43%) | 99,800 |
30 Jan 2019 | USD | 0.039 | 0.074 | 0.039 | 0.07 | 0.07 | +0.005 (+7.69%) | 191,000 |
29 Jan 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
28 Jan 2019 | USD | 0.051 | 0.065 | 0.051 | 0.065 | 0.065 | +0.023 (+54.76%) | 88,800 |
25 Jan 2019 | USD | 0.036 | 0.05 | 0.036 | 0.042 | 0.042 | -0.001 (-2.33%) | 95,300 |
24 Jan 2019 | USD | 0.044 | 0.044 | 0.041 | 0.043 | 0.043 | -0.006 (-12.24%) | 43,400 |
23 Jan 2019 | USD | 0.05 | 0.05 | 0.04 | 0.049 | 0.049 | -0.001 (-2%) | 31,300 |
22 Jan 2019 | USD | 0.042 | 0.087 | 0.042 | 0.05 | 0.05 | -0.005 (-9.09%) | 35,800 |
21 Jan 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |