Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.0055 | 0.0056 | 0.005 | 0.0052 | 0.0052 | -0 (-7.14%) | 1,571,203 |
16 Jan 2019 | USD | 0.0058 | 0.0059 | 0.0054 | 0.0056 | 0.0056 | -0 (-3.45%) | 2,711,802 |
15 Jan 2019 | USD | 0.0061 | 0.0061 | 0.0057 | 0.0058 | 0.0058 | -0 (-4.92%) | 3,070,272 |
14 Jan 2019 | USD | 0.006 | 0.0061 | 0.0056 | 0.0061 | 0.0061 | +0 (+1.67%) | 1,971,335 |
13 Jan 2019 | USD | 0.0063 | 0.0063 | 0.006 | 0.006 | 0.006 | -0 (-4.76%) | 1,246,206 |
12 Jan 2019 | USD | 0.0064 | 0.0065 | 0.0062 | 0.0063 | 0.0063 | -0 (-1.56%) | 1,238,275 |
11 Jan 2019 | USD | 0.0064 | 0.0064 | 0.0062 | 0.0064 | 0.0064 | +0 (+1.59%) | 1,803,687 |
10 Jan 2019 | USD | 0.0069 | 0.0071 | 0.0062 | 0.0063 | 0.0063 | -0.001 (-8.70%) | 3,491,573 |
9 Jan 2019 | USD | 0.007 | 0.0072 | 0.0067 | 0.0069 | 0.0069 | -0 (-1.43%) | 1,439,722 |
8 Jan 2019 | USD | 0.0069 | 0.0073 | 0.0066 | 0.007 | 0.007 | +0 (+1.45%) | 856,021 |
7 Jan 2019 | USD | 0.0077 | 0.0077 | 0.0065 | 0.0069 | 0.0069 | -0.001 (-10.39%) | 642,309 |
6 Jan 2019 | USD | 0.007 | 0.0078 | 0.007 | 0.0077 | 0.0077 | +0.001 (+10.00%) | 650,720 |
5 Jan 2019 | USD | 0.0073 | 0.0075 | 0.007 | 0.007 | 0.007 | -0 (-4.11%) | 654,780 |
4 Jan 2019 | USD | 0.0076 | 0.0076 | 0.0069 | 0.0073 | 0.0073 | -0 (-3.95%) | 539,197 |
3 Jan 2019 | USD | 0.0079 | 0.0079 | 0.0073 | 0.0076 | 0.0076 | -0 (-3.80%) | 577,798 |
2 Jan 2019 | USD | 0.0078 | 0.0079 | 0.0074 | 0.0079 | 0.0079 | +0 (+3.95%) | 955,380 |
1 Jan 2019 | USD | 0.0078 | 0.0079 | 0.0074 | 0.0076 | 0.0076 | -0 (-1.30%) | 500,646 |
31 Dec 2018 | USD | 0.008 | 0.0082 | 0.0077 | 0.0077 | 0.0077 | -0 (-4.94%) | 956,258 |
30 Dec 2018 | USD | 0.0078 | 0.0081 | 0.0077 | 0.0081 | 0.0081 | +0 (+3.85%) | 1,106,879 |
29 Dec 2018 | USD | 0.0079 | 0.0082 | 0.0078 | 0.0078 | 0.0078 | -0 (-1.27%) | 1,387,665 |
28 Dec 2018 | USD | 0.0076 | 0.0081 | 0.0073 | 0.0079 | 0.0079 | +0 (+5.33%) | 1,140,980 |
27 Dec 2018 | USD | 0.008 | 0.008 | 0.0074 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 1,288,736 |
26 Dec 2018 | USD | 0.0079 | 0.0081 | 0.0078 | 0.008 | 0.008 | +0 (+1.27%) | 1,284,774 |
25 Dec 2018 | USD | 0.0082 | 0.0082 | 0.0076 | 0.0079 | 0.0079 | -0 (-3.66%) | 1,311,084 |
24 Dec 2018 | USD | 0.0084 | 0.0087 | 0.0081 | 0.0082 | 0.0082 | -0 (-2.38%) | 913,306 |
23 Dec 2018 | USD | 0.0084 | 0.0086 | 0.0082 | 0.0084 | 0.0084 | 0.0 (0.0%) | 621,278 |
22 Dec 2018 | USD | 0.0082 | 0.0086 | 0.008 | 0.0084 | 0.0084 | +0 (+2.44%) | 634,203 |
21 Dec 2018 | USD | 0.0085 | 0.0087 | 0.008 | 0.0082 | 0.0082 | -0 (-3.53%) | 807,308 |
20 Dec 2018 | USD | 0.0081 | 0.0087 | 0.008 | 0.0085 | 0.0085 | -0.001 (-5.56%) | 794,701 |
19 Dec 2018 | USD | 0.0086 | 0.0095 | 0.0085 | 0.009 | 0.009 | +0 (+4.65%) | 1,742,095 |