Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 0.0266 | 0.0266 | 0.0242 | 0.0248 | 0.0248 | -0.002 (-7.81%) | 183,315 |
2 Jan 2019 | USD | 0.0263 | 0.0279 | 0.0259 | 0.0269 | 0.0269 | +0 (+1.51%) | 199,153 |
1 Jan 2019 | USD | 0.0246 | 0.0269 | 0.0243 | 0.0265 | 0.0265 | +0.002 (+6.85%) | 172,618 |
31 Dec 2018 | USD | 0.0261 | 0.029 | 0.0238 | 0.0248 | 0.0248 | -0.001 (-3.88%) | 262,397 |
30 Dec 2018 | USD | 0.0273 | 0.0276 | 0.0257 | 0.0258 | 0.0258 | -0.001 (-4.44%) | 225,933 |
29 Dec 2018 | USD | 0.0284 | 0.0295 | 0.026 | 0.027 | 0.027 | -0.001 (-4.26%) | 238,424 |
28 Dec 2018 | USD | 0.0314 | 0.032 | 0.0276 | 0.0282 | 0.0282 | -0.004 (-11.04%) | 326,169 |
27 Dec 2018 | USD | 0.0357 | 0.0359 | 0.0311 | 0.0317 | 0.0317 | -0.004 (-11.20%) | 217,819 |
26 Dec 2018 | USD | 0.0341 | 0.0364 | 0.0338 | 0.0357 | 0.0357 | +0.002 (+4.69%) | 105,568 |
25 Dec 2018 | USD | 0.0395 | 0.0396 | 0.0336 | 0.0341 | 0.0341 | -0.005 (-13.67%) | 138,886 |
24 Dec 2018 | USD | 0.0353 | 0.0408 | 0.0352 | 0.0395 | 0.0395 | +0.004 (+12.22%) | 234,222 |
23 Dec 2018 | USD | 0.0317 | 0.036 | 0.0317 | 0.0352 | 0.0352 | +0.004 (+11.39%) | 111,029 |
22 Dec 2018 | USD | 0.0304 | 0.0316 | 0.0291 | 0.0316 | 0.0316 | +0.001 (+2.93%) | 115,099 |
21 Dec 2018 | USD | 0.0342 | 0.0342 | 0.0299 | 0.0307 | 0.0307 | -0.004 (-10.50%) | 123,646 |
20 Dec 2018 | USD | 0.0316 | 0.0364 | 0.031 | 0.0343 | 0.0343 | +0.003 (+9.94%) | 176,192 |
19 Dec 2018 | USD | 0.0314 | 0.0346 | 0.0312 | 0.0312 | 0.0312 | -0 (-0.95%) | 78,272 |
18 Dec 2018 | USD | 0.029 | 0.0316 | 0.0279 | 0.0315 | 0.0315 | +0.003 (+8.62%) | 106,281 |
17 Dec 2018 | USD | 0.0228 | 0.0304 | 0.0227 | 0.029 | 0.029 | +0.006 (+25.54%) | 140,621 |
16 Dec 2018 | USD | 0.0236 | 0.0246 | 0.0229 | 0.0231 | 0.0231 | -0.001 (-2.12%) | 55,240 |
15 Dec 2018 | USD | 0.0251 | 0.0253 | 0.0228 | 0.0236 | 0.0236 | -0.001 (-5.22%) | 99,091 |
14 Dec 2018 | USD | 0.0295 | 0.0296 | 0.0248 | 0.0249 | 0.0249 | -0.005 (-15.59%) | 158,191 |
13 Dec 2018 | USD | 0.0318 | 0.0318 | 0.0289 | 0.0295 | 0.0295 | -0.002 (-6.94%) | 135,085 |
12 Dec 2018 | USD | 0.0318 | 0.0329 | 0.0314 | 0.0317 | 0.0317 | -0 (-0.31%) | 135,443 |
11 Dec 2018 | USD | 0.0336 | 0.0341 | 0.0311 | 0.0318 | 0.0318 | -0.002 (-5.64%) | 155,740 |
10 Dec 2018 | USD | 0.0354 | 0.0357 | 0.0329 | 0.0337 | 0.0337 | -0.002 (-4.80%) | 148,184 |
9 Dec 2018 | USD | 0.0346 | 0.0365 | 0.0327 | 0.0354 | 0.0354 | +0.001 (+1.72%) | 94,626 |
8 Dec 2018 | USD | 0.0328 | 0.0349 | 0.0327 | 0.0348 | 0.0348 | +0.002 (+6.42%) | 84,772 |
7 Dec 2018 | USD | 0.0341 | 0.0343 | 0.0309 | 0.0327 | 0.0327 | -0.002 (-4.39%) | 176,709 |
6 Dec 2018 | USD | 0.0386 | 0.0407 | 0.0342 | 0.0342 | 0.0342 | -0.004 (-11.63%) | 128,866 |
5 Dec 2018 | USD | 0.0416 | 0.042 | 0.0387 | 0.0387 | 0.0387 | -0.003 (-6.52%) | 158,240 |