Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.0531 | 0.063 | 0.0531 | 0.063 | 0.189 | +0.003 (+5%) | 13,000 |
28 Feb 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | 0.0 (0.0%) | 0 |
27 Feb 2019 | USD | 0.0619 | 0.0619 | 0.06 | 0.06 | 0.18 | -0.002 (-2.91%) | 82,000 |
26 Feb 2019 | USD | 0.071 | 0.071 | 0.0618 | 0.0618 | 0.1854 | -0.002 (-3.44%) | 11,464 |
25 Feb 2019 | USD | 0.07 | 0.07 | 0.063 | 0.064 | 0.192 | -0.004 (-6.43%) | 134,000 |
22 Feb 2019 | USD | 0.0693 | 0.0693 | 0.0684 | 0.0684 | 0.2052 | -0.004 (-5.00%) | 55,000 |
21 Feb 2019 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.216 | +0.007 (+10.77%) | 10,000 |
20 Feb 2019 | USD | 0.071 | 0.077 | 0.065 | 0.065 | 0.195 | 0.0 (0.0%) | 46,042 |
19 Feb 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.195 | -0.006 (-8.45%) | 4,000 |
18 Feb 2019 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 0.213 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 0.213 | +0.011 (+18.33%) | 10,000 |
14 Feb 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | -0.007 (-10.45%) | 1,100 |
13 Feb 2019 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.201 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.071 | 0.071 | 0.067 | 0.067 | 0.201 | +0.012 (+21.60%) | 14,100 |
11 Feb 2019 | USD | 0.063 | 0.067 | 0.0551 | 0.0551 | 0.1653 | -0.004 (-6.61%) | 118,000 |
8 Feb 2019 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.177 | 0.0 (0.0%) | 30,000 |
7 Feb 2019 | USD | 0.056 | 0.059 | 0.056 | 0.059 | 0.177 | +0.007 (+13.46%) | 36,700 |
6 Feb 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.156 | +0.009 (+20.93%) | 4,000 |
5 Feb 2019 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.129 | +0.003 (+7.50%) | 106,000 |
4 Feb 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.12 | -0.005 (-11.11%) | 56,000 |
1 Feb 2019 | USD | 0.041 | 0.045 | 0.041 | 0.045 | 0.135 | +0.004 (+9.76%) | 21,000 |
31 Jan 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.123 | +0.007 (+20.59%) | 21,600 |
30 Jan 2019 | USD | 0.045 | 0.045 | 0.034 | 0.034 | 0.102 | -0.01 (-22.73%) | 60,000 |
29 Jan 2019 | USD | 0.042 | 0.044 | 0.041 | 0.044 | 0.132 | +0.003 (+7.32%) | 151,800 |
28 Jan 2019 | USD | 0.041 | 0.041 | 0.04 | 0.041 | 0.123 | +0.001 (+2.50%) | 62,000 |
25 Jan 2019 | USD | 0.047 | 0.047 | 0.04 | 0.04 | 0.12 | -0.004 (-9.50%) | 41,200 |
24 Jan 2019 | USD | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.1326 | +0.001 (+2.79%) | 30,000 |
23 Jan 2019 | USD | 0.045 | 0.045 | 0.043 | 0.043 | 0.129 | +0.003 (+7.50%) | 60,000 |
22 Jan 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.12 | -0.001 (-2.44%) | 21,000 |
21 Jan 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.123 | 0.0 (0.0%) | 0 |