Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | USD | 0.0334 | 0.0348 | 0.0256 | 0.0277 | 0.0277 | -0.005 (-16.06%) | 173,375 |
26 Mar 2019 | USD | 0.032 | 0.0339 | 0.0318 | 0.033 | 0.033 | +0.001 (+4.10%) | 236,528 |
25 Mar 2019 | USD | 0.0321 | 0.0336 | 0.0314 | 0.0317 | 0.0317 | -0.001 (-1.86%) | 211,266 |
24 Mar 2019 | USD | 0.0269 | 0.0325 | 0.0227 | 0.0323 | 0.0323 | +0.003 (+9.49%) | 205,235 |
23 Mar 2019 | USD | 0.0256 | 0.0325 | 0.023 | 0.0295 | 0.0295 | +0.001 (+3.51%) | 180,190 |
22 Mar 2019 | USD | 0.0301 | 0.0325 | 0.0232 | 0.0285 | 0.0285 | +0 (+0.71%) | 182,699 |
21 Mar 2019 | USD | 0.0244 | 0.0326 | 0.0235 | 0.0283 | 0.0283 | +0.001 (+4.04%) | 187,011 |
20 Mar 2019 | USD | 0.0297 | 0.0359 | 0.0249 | 0.0272 | 0.0272 | -0.002 (-6.85%) | 168,967 |
19 Mar 2019 | USD | 0.036 | 0.0364 | 0.0214 | 0.0292 | 0.0292 | -0.007 (-18.66%) | 187,393 |
18 Mar 2019 | USD | 0.0247 | 0.0371 | 0.0186 | 0.0359 | 0.0359 | +0.011 (+46.53%) | 133,310 |
17 Mar 2019 | USD | 0.0249 | 0.0256 | 0.0209 | 0.0245 | 0.0245 | +0.001 (+6.06%) | 59,733 |
16 Mar 2019 | USD | 0.0217 | 0.0258 | 0.0193 | 0.0231 | 0.0231 | -0.001 (-3.75%) | 57,163 |
15 Mar 2019 | USD | 0.0219 | 0.0251 | 0.0184 | 0.024 | 0.024 | +0.003 (+13.21%) | 58,525 |
14 Mar 2019 | USD | 0.0227 | 0.0249 | 0.0187 | 0.0212 | 0.0212 | -0.001 (-3.64%) | 55,773 |
13 Mar 2019 | USD | 0.0216 | 0.0247 | 0.0215 | 0.022 | 0.022 | +0 (+1.85%) | 63,666 |
12 Mar 2019 | USD | 0.0221 | 0.0248 | 0.0213 | 0.0216 | 0.0216 | -0.003 (-12.55%) | 65,859 |
11 Mar 2019 | USD | 0.0253 | 0.0256 | 0.0216 | 0.0247 | 0.0247 | -0.001 (-3.14%) | 71,944 |
10 Mar 2019 | USD | 0.023 | 0.0271 | 0.0222 | 0.0255 | 0.0255 | -0.001 (-1.92%) | 75,347 |
9 Mar 2019 | USD | 0.0229 | 0.0272 | 0.022 | 0.026 | 0.026 | -0 (-0.38%) | 69,826 |
8 Mar 2019 | USD | 0.0221 | 0.0268 | 0.0216 | 0.0261 | 0.0261 | +0 (+0.38%) | 70,423 |
7 Mar 2019 | USD | 0.0243 | 0.0268 | 0.0215 | 0.026 | 0.026 | +0.004 (+18.72%) | 54,624 |
6 Mar 2019 | USD | 0.0257 | 0.0263 | 0.0214 | 0.0219 | 0.0219 | +0 (+1.86%) | 44,968 |
5 Mar 2019 | USD | 0.0237 | 0.0259 | 0.0207 | 0.0215 | 0.0215 | -0 (-1.38%) | 45,943 |
4 Mar 2019 | USD | 0.0262 | 0.0262 | 0.0207 | 0.0218 | 0.0218 | -0.002 (-8.02%) | 47,657 |
3 Mar 2019 | USD | 0.0259 | 0.0263 | 0.0211 | 0.0237 | 0.0237 | -0.001 (-2.07%) | 48,686 |
2 Mar 2019 | USD | 0.0193 | 0.0265 | 0.019 | 0.0242 | 0.0242 | +0.003 (+16.35%) | 44,223 |
1 Mar 2019 | USD | 0.02 | 0.0266 | 0.019 | 0.0208 | 0.0208 | -0.006 (-21.51%) | 42,024 |
28 Feb 2019 | USD | 0.0227 | 0.0265 | 0.0178 | 0.0265 | 0.0265 | +0.004 (+16.23%) | 47,850 |
27 Feb 2019 | USD | 0.0191 | 0.0245 | 0.0178 | 0.0228 | 0.0228 | +0.001 (+5.56%) | 39,229 |
26 Feb 2019 | USD | 0.022 | 0.0249 | 0.0178 | 0.0216 | 0.0216 | +0.003 (+18.68%) | 31,209 |