Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 0.0218 | 0.0231 | 0.0212 | 0.0231 | 0.0231 | +0.001 (+5.48%) | 763,733 |
17 Dec 2018 | USD | 0.0197 | 0.0228 | 0.0197 | 0.0219 | 0.0219 | +0.002 (+11.17%) | 825,076 |
16 Dec 2018 | USD | 0.0199 | 0.0205 | 0.0197 | 0.0197 | 0.0197 | -0 (-1.01%) | 657,996 |
15 Dec 2018 | USD | 0.0192 | 0.0201 | 0.0191 | 0.0199 | 0.0199 | +0.001 (+3.65%) | 960,680 |
14 Dec 2018 | USD | 0.0201 | 0.0201 | 0.0188 | 0.0192 | 0.0192 | -0.001 (-4.48%) | 776,608 |
13 Dec 2018 | USD | 0.0216 | 0.0219 | 0.02 | 0.0201 | 0.0201 | -0.002 (-6.94%) | 645,979 |
12 Dec 2018 | USD | 0.0209 | 0.0218 | 0.0205 | 0.0216 | 0.0216 | +0.001 (+3.35%) | 713,972 |
11 Dec 2018 | USD | 0.0215 | 0.0217 | 0.0203 | 0.0209 | 0.0209 | -0.001 (-2.79%) | 691,259 |
10 Dec 2018 | USD | 0.0234 | 0.0234 | 0.0212 | 0.0215 | 0.0215 | -0.002 (-7.73%) | 660,054 |
9 Dec 2018 | USD | 0.0211 | 0.0241 | 0.0208 | 0.0233 | 0.0233 | +0.002 (+11.48%) | 1,407,964 |
8 Dec 2018 | USD | 0.0197 | 0.0219 | 0.0195 | 0.0209 | 0.0209 | +0.001 (+6.09%) | 832,909 |
7 Dec 2018 | USD | 0.0202 | 0.0206 | 0.0183 | 0.0197 | 0.0197 | -0.001 (-2.96%) | 803,010 |
6 Dec 2018 | USD | 0.0233 | 0.0234 | 0.0203 | 0.0203 | 0.0203 | -0.003 (-12.88%) | 720,016 |
5 Dec 2018 | USD | 0.0245 | 0.0247 | 0.0231 | 0.0233 | 0.0233 | -0.001 (-4.90%) | 728,367 |
4 Dec 2018 | USD | 0.0242 | 0.0257 | 0.023 | 0.0245 | 0.0245 | +0 (+0.82%) | 780,102 |
3 Dec 2018 | USD | 0.025 | 0.0253 | 0.0226 | 0.0243 | 0.0243 | -0.001 (-2.80%) | 844,869 |
2 Dec 2018 | USD | 0.0264 | 0.0274 | 0.0247 | 0.025 | 0.025 | -0.002 (-5.66%) | 943,729 |
1 Dec 2018 | USD | 0.0246 | 0.0277 | 0.024 | 0.0265 | 0.0265 | +0.002 (+7.72%) | 1,175,665 |
30 Nov 2018 | USD | 0.0286 | 0.029 | 0.0237 | 0.0246 | 0.0246 | -0.004 (-14.88%) | 1,939,667 |
29 Nov 2018 | USD | 0.0291 | 0.0404 | 0.0266 | 0.0289 | 0.0289 | -0 (-1.37%) | 15,901,828 |
28 Nov 2018 | USD | 0.0211 | 0.0293 | 0.021 | 0.0293 | 0.0293 | +0.008 (+38.86%) | 1,563,845 |
27 Nov 2018 | USD | 0.0197 | 0.0213 | 0.0193 | 0.0211 | 0.0211 | +0.002 (+8.21%) | 925,577 |
26 Nov 2018 | USD | 0.0212 | 0.0214 | 0.0187 | 0.0195 | 0.0195 | -0.002 (-8.02%) | 722,248 |
25 Nov 2018 | USD | 0.0204 | 0.0212 | 0.0181 | 0.0212 | 0.0212 | +0.001 (+3.92%) | 851,015 |
24 Nov 2018 | USD | 0.0235 | 0.0241 | 0.0201 | 0.0204 | 0.0204 | -0.003 (-13.19%) | 756,826 |
23 Nov 2018 | USD | 0.0248 | 0.0248 | 0.0218 | 0.0235 | 0.0235 | -0.002 (-6.75%) | 971,951 |
22 Nov 2018 | USD | 0.0268 | 0.0269 | 0.0242 | 0.0252 | 0.0252 | -0.001 (-5.26%) | 870,345 |
21 Nov 2018 | USD | 0.0238 | 0.0275 | 0.0238 | 0.0266 | 0.0266 | +0.003 (+11.76%) | 832,504 |
20 Nov 2018 | USD | 0.0302 | 0.0304 | 0.0225 | 0.0238 | 0.0238 | -0.006 (-20.93%) | 845,203 |
19 Nov 2018 | USD | 0.0408 | 0.0409 | 0.0295 | 0.0301 | 0.0301 | -0.011 (-26.04%) | 1,250,126 |