Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.0064 | 0.0064 | 0.006 | 0.006 | 0.006 | -0 (-3.23%) | 427,600 |
7 Mar 2019 | USD | 0.0066 | 0.0067 | 0.006 | 0.0062 | 0.0062 | +0 (+1.64%) | 367,000 |
6 Mar 2019 | USD | 0.0062 | 0.0069 | 0.006 | 0.0061 | 0.0061 | +0 (+7.02%) | 1,617,644 |
5 Mar 2019 | USD | 0.0064 | 0.007 | 0.0057 | 0.0057 | 0.0057 | -0.001 (-8.06%) | 8,112,246 |
4 Mar 2019 | USD | 0.0063 | 0.0065 | 0.0052 | 0.0062 | 0.0062 | -0 (-1.59%) | 651,181 |
1 Mar 2019 | USD | 0.0062 | 0.0063 | 0.0058 | 0.0063 | 0.0063 | +0 (+1.61%) | 367,734 |
28 Feb 2019 | USD | 0.0063 | 0.0065 | 0.0057 | 0.0062 | 0.0062 | -0.001 (-7.46%) | 947,179 |
27 Feb 2019 | USD | 0.0062 | 0.0067 | 0.0056 | 0.0067 | 0.0067 | +0.001 (+17.54%) | 356,696 |
26 Feb 2019 | USD | 0.0056 | 0.0067 | 0.0056 | 0.0057 | 0.0057 | +0 (+1.79%) | 1,025,473 |
25 Feb 2019 | USD | 0.0053 | 0.0056 | 0.0049 | 0.0056 | 0.0056 | +0 (+5.66%) | 1,248,256 |
22 Feb 2019 | USD | 0.006 | 0.0068 | 0.0046 | 0.0053 | 0.0053 | -0.001 (-14.52%) | 3,310,077 |
21 Feb 2019 | USD | 0.0068 | 0.0068 | 0.0055 | 0.0062 | 0.0062 | -0.001 (-7.46%) | 1,820,085 |
20 Feb 2019 | USD | 0.0079 | 0.0079 | 0.0065 | 0.0067 | 0.0067 | -0.001 (-6.94%) | 3,581,268 |
19 Feb 2019 | USD | 0.0084 | 0.0085 | 0.0071 | 0.0072 | 0.0072 | -0.001 (-14.29%) | 954,286 |
18 Feb 2019 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.009 | 0.009 | 0.0078 | 0.0084 | 0.0084 | +0.001 (+7.69%) | 706,330 |
14 Feb 2019 | USD | 0.0078 | 0.0086 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 807,222 |
13 Feb 2019 | USD | 0.0095 | 0.0095 | 0.0075 | 0.0078 | 0.0078 | -0.001 (-8.24%) | 3,408,799 |
12 Feb 2019 | USD | 0.0076 | 0.0088 | 0.007 | 0.0085 | 0.0085 | +0.001 (+13.33%) | 3,433,311 |
11 Feb 2019 | USD | 0.0077 | 0.0077 | 0.007 | 0.0075 | 0.0075 | -0 (-2.60%) | 1,174,600 |
8 Feb 2019 | USD | 0.0071 | 0.0077 | 0.0065 | 0.0077 | 0.0077 | +0.001 (+13.24%) | 1,092,438 |
7 Feb 2019 | USD | 0.0075 | 0.0078 | 0.0067 | 0.0068 | 0.0068 | -0 (-5.56%) | 880,757 |
6 Feb 2019 | USD | 0.0073 | 0.0077 | 0.0067 | 0.0072 | 0.0072 | -0 (-2.70%) | 1,016,675 |
5 Feb 2019 | USD | 0.0079 | 0.0081 | 0.0065 | 0.0074 | 0.0074 | -0.001 (-6.33%) | 2,389,755 |
4 Feb 2019 | USD | 0.0084 | 0.0085 | 0.007 | 0.0079 | 0.0079 | -0 (-3.66%) | 730,323 |
1 Feb 2019 | USD | 0.008 | 0.0084 | 0.0065 | 0.0082 | 0.0082 | +0.001 (+10.81%) | 1,917,055 |
31 Jan 2019 | USD | 0.0083 | 0.0083 | 0.0069 | 0.0074 | 0.0074 | +0 (+1.37%) | 1,645,487 |
30 Jan 2019 | USD | 0.0065 | 0.0086 | 0.0062 | 0.0073 | 0.0073 | +0.001 (+17.74%) | 4,873,215 |
29 Jan 2019 | USD | 0.0066 | 0.0067 | 0.0055 | 0.0062 | 0.0062 | +0 (+1.64%) | 1,617,207 |
28 Jan 2019 | USD | 0.0066 | 0.0066 | 0.0055 | 0.0061 | 0.0061 | +0 (+1.67%) | 870,818 |