Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 0.0137 | 0.0143 | 0.0136 | 0.0143 | 0.0143 | +0.001 (+5.15%) | 249,557 |
31 Dec 2018 | USD | 0.0162 | 0.0165 | 0.0129 | 0.0136 | 0.0136 | -0.003 (-16.05%) | 449,852 |
30 Dec 2018 | USD | 0.0162 | 0.0167 | 0.0162 | 0.0162 | 0.0162 | 0.0 (0.0%) | 267,109 |
29 Dec 2018 | USD | 0.0172 | 0.0172 | 0.0162 | 0.0162 | 0.0162 | -0.001 (-5.81%) | 314,166 |
28 Dec 2018 | USD | 0.0166 | 0.0173 | 0.0159 | 0.0172 | 0.0172 | +0.001 (+3.61%) | 326,108 |
27 Dec 2018 | USD | 0.017 | 0.017 | 0.0164 | 0.0166 | 0.0166 | -0 (-2.35%) | 280,239 |
26 Dec 2018 | USD | 0.0169 | 0.0173 | 0.0166 | 0.017 | 0.017 | +0 (+0.59%) | 307,968 |
25 Dec 2018 | USD | 0.0181 | 0.0181 | 0.0164 | 0.0169 | 0.0169 | -0.001 (-6.63%) | 281,075 |
24 Dec 2018 | USD | 0.0178 | 0.0186 | 0.0178 | 0.0181 | 0.0181 | +0 (+2.26%) | 339,896 |
23 Dec 2018 | USD | 0.0177 | 0.0184 | 0.0176 | 0.0177 | 0.0177 | 0.0 (0.0%) | 410,014 |
22 Dec 2018 | USD | 0.0165 | 0.0179 | 0.0161 | 0.0177 | 0.0177 | +0.001 (+8.59%) | 468,783 |
21 Dec 2018 | USD | 0.0165 | 0.0176 | 0.0161 | 0.0163 | 0.0163 | -0 (-1.21%) | 417,814 |
20 Dec 2018 | USD | 0.0162 | 0.0174 | 0.0161 | 0.0165 | 0.0165 | +0 (+1.23%) | 401,956 |
19 Dec 2018 | USD | 0.0159 | 0.0173 | 0.0159 | 0.0163 | 0.0163 | +0 (+2.52%) | 424,966 |
18 Dec 2018 | USD | 0.0165 | 0.0166 | 0.0156 | 0.0159 | 0.0159 | -0.001 (-3.05%) | 398,027 |
17 Dec 2018 | USD | 0.0157 | 0.0172 | 0.0154 | 0.0164 | 0.0164 | +0.001 (+3.80%) | 521,933 |
16 Dec 2018 | USD | 0.0167 | 0.0171 | 0.0156 | 0.0158 | 0.0158 | -0.001 (-6.51%) | 558,360 |
15 Dec 2018 | USD | 0.0225 | 0.0227 | 0.0152 | 0.0169 | 0.0169 | -0.005 (-23.18%) | 740,723 |
14 Dec 2018 | USD | 0.0213 | 0.0224 | 0.0188 | 0.022 | 0.022 | +0.001 (+2.80%) | 657,189 |
13 Dec 2018 | USD | 0.024 | 0.024 | 0.0206 | 0.0214 | 0.0214 | -0.003 (-11.20%) | 630,178 |
12 Dec 2018 | USD | 0.0241 | 0.0249 | 0.0218 | 0.0241 | 0.0241 | 0.0 (0.0%) | 717,697 |
11 Dec 2018 | USD | 0.0185 | 0.0245 | 0.0183 | 0.0241 | 0.0241 | +0.005 (+28.88%) | 857,542 |
10 Dec 2018 | USD | 0.0176 | 0.0189 | 0.0171 | 0.0187 | 0.0187 | +0.001 (+6.25%) | 367,244 |
9 Dec 2018 | USD | 0.0159 | 0.0177 | 0.0158 | 0.0176 | 0.0176 | +0.002 (+10%) | 332,631 |
8 Dec 2018 | USD | 0.0156 | 0.0162 | 0.0151 | 0.016 | 0.016 | +0 (+2.56%) | 320,388 |
7 Dec 2018 | USD | 0.0159 | 0.0159 | 0.0148 | 0.0156 | 0.0156 | -0 (-2.50%) | 328,919 |
6 Dec 2018 | USD | 0.0166 | 0.0169 | 0.0155 | 0.016 | 0.016 | -0.001 (-3.61%) | 454,109 |
5 Dec 2018 | USD | 0.0174 | 0.0175 | 0.0166 | 0.0166 | 0.0166 | -0.001 (-4.60%) | 340,268 |
4 Dec 2018 | USD | 0.0175 | 0.0183 | 0.0172 | 0.0174 | 0.0174 | -0 (-0.57%) | 328,083 |
3 Dec 2018 | USD | 0.0183 | 0.0185 | 0.0172 | 0.0175 | 0.0175 | -0.001 (-4.37%) | 236,045 |