Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2019 | USD | 0.0687 | 0.07 | 0.0588 | 0.06 | 0.06 | 0.0 (0.0%) | 29,025 |
9 Apr 2019 | USD | 0.078 | 0.078 | 0.055 | 0.06 | 0.06 | -0.018 (-23.08%) | 181,999 |
8 Apr 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 0.0677 | 0.078 | 0.0677 | 0.078 | 0.078 | +0.009 (+13.04%) | 212,800 |
4 Apr 2019 | USD | 0.0706 | 0.074 | 0.0605 | 0.069 | 0.069 | -0.001 (-1.43%) | 86,143 |
3 Apr 2019 | USD | 0.06 | 0.07 | 0.0511 | 0.07 | 0.07 | +0.011 (+18.04%) | 123,703 |
2 Apr 2019 | USD | 0.06 | 0.06 | 0.053 | 0.0593 | 0.0593 | +0.001 (+1.02%) | 28,144 |
1 Apr 2019 | USD | 0.061 | 0.068 | 0.052 | 0.0587 | 0.0587 | -0.007 (-11.06%) | 204,660 |
29 Mar 2019 | USD | 0.084 | 0.084 | 0.065 | 0.066 | 0.066 | -0.004 (-5.58%) | 160,502 |
28 Mar 2019 | USD | 0.079 | 0.079 | 0.0699 | 0.0699 | 0.0699 | -0.005 (-6.55%) | 40,800 |
27 Mar 2019 | USD | 0.08 | 0.0828 | 0.055 | 0.0748 | 0.0748 | -0.025 (-25.20%) | 941,933 |
26 Mar 2019 | USD | 0.129 | 0.129 | 0.0758 | 0.1 | 0.1 | +0.004 (+3.73%) | 695,793 |
25 Mar 2019 | USD | 0.1425 | 0.1425 | 0.085 | 0.0964 | 0.0964 | -0.043 (-30.90%) | 479,033 |
22 Mar 2019 | USD | 0.1089 | 0.1555 | 0.1 | 0.1395 | 0.1395 | +0.015 (+11.69%) | 767,050 |
21 Mar 2019 | USD | 0.106 | 0.125 | 0.1 | 0.1249 | 0.1249 | -0.011 (-8.16%) | 247,829 |
20 Mar 2019 | USD | 0.1543 | 0.1568 | 0.103 | 0.136 | 0.136 | -0.016 (-10.64%) | 76,900 |
19 Mar 2019 | USD | 0.159 | 0.159 | 0.12 | 0.1522 | 0.1522 | +0.015 (+11.09%) | 21,522 |
18 Mar 2019 | USD | 0.122 | 0.138 | 0.1004 | 0.137 | 0.137 | +0.014 (+11.38%) | 103,312 |
15 Mar 2019 | USD | 0.083 | 0.133 | 0.0755 | 0.123 | 0.123 | +0.044 (+55.70%) | 414,068 |
14 Mar 2019 | USD | 0.075 | 0.08 | 0.065 | 0.079 | 0.079 | -0.009 (-9.71%) | 233,078 |
13 Mar 2019 | USD | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0 (0.0%) | 0 |
12 Mar 2019 | USD | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | +0 (+0.11%) | 6,220 |
11 Mar 2019 | USD | 0.0722 | 0.0874 | 0.072 | 0.0874 | 0.0874 | -0 (-0.11%) | 21,650 |
8 Mar 2019 | USD | 0.0875 | 0.0875 | 0.0792 | 0.0875 | 0.0875 | +0.001 (+0.57%) | 125,300 |
7 Mar 2019 | USD | 0.0846 | 0.087 | 0.0846 | 0.087 | 0.087 | 0.0 (0.0%) | 12,900 |
6 Mar 2019 | USD | 0.09 | 0.09 | 0.077 | 0.087 | 0.087 | -0.003 (-3.33%) | 85,124 |
5 Mar 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
4 Mar 2019 | USD | 0.1167 | 0.12 | 0.0779 | 0.09 | 0.09 | -0.023 (-20.56%) | 180,392 |
1 Mar 2019 | USD | 0.1034 | 0.1199 | 0.0762 | 0.1133 | 0.1133 | +0.003 (+3%) | 600,834 |
28 Feb 2019 | USD | 0.12 | 0.12 | 0.1034 | 0.11 | 0.11 | +0.004 (+3.38%) | 78,110 |