Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 0.0226 | 0.0226 | 0.019 | 0.02 | 0.02 | -0.005 (-19.35%) | 85,000 |
16 Apr 2019 | USD | 0.0261 | 0.0261 | 0.0222 | 0.0248 | 0.0248 | -0.003 (-11.11%) | 30,000 |
15 Apr 2019 | USD | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | +0.003 (+11.60%) | 3,000 |
12 Apr 2019 | USD | 0.026 | 0.027 | 0.023 | 0.025 | 0.025 | -0.003 (-10.39%) | 38,000 |
11 Apr 2019 | USD | 0.0268 | 0.0279 | 0.0239 | 0.0279 | 0.0279 | +0.003 (+11.60%) | 5,000 |
10 Apr 2019 | USD | 0.029 | 0.029 | 0.024 | 0.025 | 0.025 | +0.005 (+25%) | 22,000 |
9 Apr 2019 | USD | 0.0274 | 0.0274 | 0.019 | 0.02 | 0.02 | -0.003 (-13.04%) | 104,300 |
8 Apr 2019 | USD | 0.0275 | 0.03 | 0.0081 | 0.023 | 0.023 | -0.004 (-14.81%) | 2,005,967 |
5 Apr 2019 | USD | 0.026 | 0.027 | 0.024 | 0.027 | 0.027 | +0.002 (+8%) | 223,000 |
4 Apr 2019 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | -0.002 (-7.41%) | 10,000 |
3 Apr 2019 | USD | 0.0284 | 0.029 | 0.0251 | 0.027 | 0.027 | -0.001 (-1.82%) | 14,000 |
2 Apr 2019 | USD | 0.025 | 0.0322 | 0.025 | 0.0275 | 0.0275 | +0.003 (+10%) | 47,000 |
1 Apr 2019 | USD | 0.026 | 0.026 | 0.021 | 0.025 | 0.025 | -0.002 (-7.41%) | 122,420 |
29 Mar 2019 | USD | 0.0255 | 0.028 | 0.025 | 0.027 | 0.027 | +0.003 (+12.50%) | 390,000 |
28 Mar 2019 | USD | 0.03 | 0.037 | 0.0175 | 0.024 | 0.024 | -0.004 (-14.29%) | 1,553,500 |
27 Mar 2019 | USD | 0.029 | 0.0325 | 0.0278 | 0.028 | 0.028 | -0.004 (-11.11%) | 200,100 |
26 Mar 2019 | USD | 0.0272 | 0.0325 | 0.0272 | 0.0315 | 0.0315 | +0.008 (+32.35%) | 184,000 |
25 Mar 2019 | USD | 0.021 | 0.032 | 0.021 | 0.0238 | 0.0238 | +0.004 (+17.82%) | 371,000 |
22 Mar 2019 | USD | 0.0192 | 0.03 | 0.0192 | 0.0202 | 0.0202 | -0.01 (-32.67%) | 135,800 |
21 Mar 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.002 (+7.14%) | 6,000 |
20 Mar 2019 | USD | 0.0225 | 0.03 | 0.0188 | 0.028 | 0.028 | +0.005 (+21.74%) | 78,200 |
19 Mar 2019 | USD | 0.023 | 0.028 | 0.015 | 0.023 | 0.023 | -0.008 (-25.81%) | 863,000 |
18 Mar 2019 | USD | 0.03 | 0.04 | 0.027 | 0.031 | 0.031 | -0.004 (-11.43%) | 147,336 |
15 Mar 2019 | USD | 0.0365 | 0.0365 | 0.025 | 0.035 | 0.035 | -0.002 (-5.41%) | 268,000 |
14 Mar 2019 | USD | 0.039 | 0.039 | 0.021 | 0.037 | 0.037 | 0.0 (0.0%) | 40,000 |
13 Mar 2019 | USD | 0.03 | 0.039 | 0.026 | 0.037 | 0.037 | +0.011 (+42.31%) | 28,500 |
12 Mar 2019 | USD | 0.035 | 0.04 | 0.018 | 0.026 | 0.026 | -0.014 (-35%) | 1,236,103 |
11 Mar 2019 | USD | 0.038 | 0.04 | 0.033 | 0.04 | 0.04 | +0.001 (+1.27%) | 26,000 |
8 Mar 2019 | USD | 0.0288 | 0.04 | 0.0152 | 0.0395 | 0.0395 | +0.004 (+12.86%) | 1,040,000 |
7 Mar 2019 | USD | 0.0214 | 0.035 | 0.0214 | 0.035 | 0.035 | +0.012 (+54.19%) | 414,466 |