Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 0.1999 | 0.1999 | 0.173 | 0.185 | 0.185 | +0.07 (+60.87%) | 50,945 |
15 Jan 2019 | USD | 0.1231 | 0.1231 | 0.115 | 0.115 | 0.115 | -0.085 (-42.47%) | 15,000 |
14 Jan 2019 | USD | 0.2 | 0.2 | 0.19 | 0.1999 | 0.1999 | -0.01 (-4.81%) | 8,700 |
11 Jan 2019 | USD | 0.152 | 0.2199 | 0.149 | 0.21 | 0.21 | +0.05 (+31.33%) | 71,320 |
10 Jan 2019 | USD | 0.1299 | 0.16 | 0.12 | 0.1599 | 0.1599 | +0.03 (+23.09%) | 150,975 |
9 Jan 2019 | USD | 0.101 | 0.1299 | 0.101 | 0.1299 | 0.1299 | -0.005 (-3.78%) | 5,500 |
8 Jan 2019 | USD | 0.13 | 0.135 | 0.11 | 0.135 | 0.135 | +0.005 (+3.85%) | 71,477 |
7 Jan 2019 | USD | 0.1047 | 0.13 | 0.0998 | 0.13 | 0.13 | +0.031 (+30.78%) | 83,185 |
4 Jan 2019 | USD | 0.0903 | 0.0995 | 0.0903 | 0.0994 | 0.0994 | +0.002 (+1.95%) | 3,802 |
3 Jan 2019 | USD | 0.0885 | 0.1132 | 0.0885 | 0.0975 | 0.0975 | -0.007 (-7.14%) | 79,511 |
2 Jan 2019 | USD | 0.0964 | 0.105 | 0.09 | 0.105 | 0.105 | +0.005 (+5.21%) | 53,981 |
1 Jan 2019 | USD | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.08 | 0.1036 | 0.08 | 0.0998 | 0.0998 | -0 (-0.20%) | 84,900 |
28 Dec 2018 | USD | 0.1197 | 0.1197 | 0.08 | 0.1 | 0.1 | 0.0 (0.0%) | 96,900 |
27 Dec 2018 | USD | 0.1 | 0.1 | 0.07 | 0.1 | 0.1 | -0.014 (-12.28%) | 11,391 |
26 Dec 2018 | USD | 0.1143 | 0.1249 | 0.1 | 0.114 | 0.114 | +0.014 (+14%) | 14,500 |
24 Dec 2018 | USD | 0.1184 | 0.1184 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 30,700 |
21 Dec 2018 | USD | 0.1075 | 0.125 | 0.1021 | 0.11 | 0.11 | +0.003 (+2.61%) | 81,452 |
20 Dec 2018 | USD | 0.0999 | 0.1299 | 0.098 | 0.1072 | 0.1072 | +0.007 (+6.67%) | 117,860 |
19 Dec 2018 | USD | 0.1005 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | +0.003 (+3.18%) | 300 |
18 Dec 2018 | USD | 0.098 | 0.1062 | 0.093 | 0.0974 | 0.0974 | -0.011 (-10.48%) | 99,364 |
17 Dec 2018 | USD | 0.089 | 0.109 | 0.089 | 0.1088 | 0.1088 | +0.022 (+25.93%) | 332,002 |
14 Dec 2018 | USD | 0.0878 | 0.0898 | 0.0751 | 0.0864 | 0.0864 | -0.003 (-3.79%) | 123,390 |
13 Dec 2018 | USD | 0.0934 | 0.0934 | 0.0898 | 0.0898 | 0.0898 | -0.009 (-9.29%) | 174,984 |
12 Dec 2018 | USD | 0.097 | 0.1025 | 0.07 | 0.099 | 0.099 | +0.014 (+16.47%) | 258,104 |
11 Dec 2018 | USD | 0.0859 | 0.086 | 0.085 | 0.085 | 0.085 | +0.002 (+1.80%) | 11,744 |
10 Dec 2018 | USD | 0.0615 | 0.1026 | 0.0615 | 0.0835 | 0.0835 | -0.007 (-7.84%) | 93,851 |
7 Dec 2018 | USD | 0.104 | 0.104 | 0.081 | 0.0906 | 0.0906 | +0.011 (+13.25%) | 9,400 |
6 Dec 2018 | USD | 0.085 | 0.0897 | 0.0748 | 0.08 | 0.08 | -0.019 (-19.52%) | 34,700 |
4 Dec 2018 | USD | 0.0601 | 0.1085 | 0.0601 | 0.0994 | 0.0994 | +0.008 (+8.52%) | 77,330 |