Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 0.0195 | 0.0201 | 0.0188 | 0.0193 | 0.0193 | -0 (-1.03%) | 25,867 |
26 May 2019 | USD | 0.0191 | 0.0202 | 0.0184 | 0.0195 | 0.0195 | +0 (+2.09%) | 36,444 |
25 May 2019 | USD | 0.0194 | 0.0197 | 0.0187 | 0.0191 | 0.0191 | -0 (-1.55%) | 31,667 |
24 May 2019 | USD | 0.0179 | 0.0199 | 0.0178 | 0.0194 | 0.0194 | +0.001 (+7.18%) | 18,102 |
23 May 2019 | USD | 0.0179 | 0.0189 | 0.0173 | 0.0181 | 0.0181 | +0 (+0.56%) | 36,053 |
22 May 2019 | USD | 0.0206 | 0.0206 | 0.0179 | 0.018 | 0.018 | -0.003 (-12.20%) | 28,792 |
21 May 2019 | USD | 0.0201 | 0.0208 | 0.0188 | 0.0205 | 0.0205 | +0 (+1.99%) | 75,672 |
20 May 2019 | USD | 0.0217 | 0.0234 | 0.0197 | 0.0201 | 0.0201 | -0.002 (-9.05%) | 166,782 |
19 May 2019 | USD | 0.0197 | 0.0239 | 0.0182 | 0.0221 | 0.0221 | +0.002 (+12.18%) | 279,143 |
18 May 2019 | USD | 0.0228 | 0.0238 | 0.0182 | 0.0197 | 0.0197 | -0.003 (-14.72%) | 391,209 |
17 May 2019 | USD | 0.0212 | 0.0376 | 0.0208 | 0.0231 | 0.0231 | +0.002 (+8.45%) | 5,403,086 |
16 May 2019 | USD | 0.0183 | 0.024 | 0.0163 | 0.0213 | 0.0213 | +0.003 (+15.76%) | 3,668,040 |
15 May 2019 | USD | 0.0156 | 0.0184 | 0.0155 | 0.0184 | 0.0184 | +0.003 (+17.95%) | 37,461 |
14 May 2019 | USD | 0.015 | 0.0165 | 0.0146 | 0.0156 | 0.0156 | +0.001 (+4%) | 109,518 |
13 May 2019 | USD | 0.0159 | 0.0166 | 0.0148 | 0.015 | 0.015 | -0.001 (-6.25%) | 22,107 |
12 May 2019 | USD | 0.0171 | 0.0178 | 0.0159 | 0.016 | 0.016 | -0.001 (-6.43%) | 21,458 |
11 May 2019 | USD | 0.0161 | 0.0186 | 0.016 | 0.0171 | 0.0171 | +0.001 (+6.21%) | 83,186 |
10 May 2019 | USD | 0.0165 | 0.0166 | 0.0151 | 0.0161 | 0.0161 | -0 (-2.42%) | 21,452 |
9 May 2019 | USD | 0.0167 | 0.0175 | 0.0161 | 0.0165 | 0.0165 | -0 (-1.20%) | 22,614 |
8 May 2019 | USD | 0.0166 | 0.0175 | 0.0161 | 0.0167 | 0.0167 | +0 (+0.60%) | 25,788 |
7 May 2019 | USD | 0.0161 | 0.0193 | 0.0158 | 0.0166 | 0.0166 | +0 (+2.47%) | 75,999 |
6 May 2019 | USD | 0.0153 | 0.017 | 0.0146 | 0.0162 | 0.0162 | +0.001 (+5.88%) | 16,628 |
5 May 2019 | USD | 0.0158 | 0.0158 | 0.015 | 0.0153 | 0.0153 | -0.001 (-3.16%) | 4,842 |
4 May 2019 | USD | 0.0163 | 0.0166 | 0.0152 | 0.0158 | 0.0158 | -0.001 (-3.07%) | 30,887 |
3 May 2019 | USD | 0.0153 | 0.0173 | 0.0152 | 0.0163 | 0.0163 | +0.001 (+6.54%) | 72,316 |
2 May 2019 | USD | 0.0151 | 0.0159 | 0.0151 | 0.0153 | 0.0153 | +0 (+1.32%) | 14,509 |
1 May 2019 | USD | 0.016 | 0.016 | 0.015 | 0.0151 | 0.0151 | -0.001 (-5.03%) | 8,926 |
30 Apr 2019 | USD | 0.0153 | 0.016 | 0.0148 | 0.0159 | 0.0159 | +0.001 (+4.61%) | 8,920 |
29 Apr 2019 | USD | 0.0158 | 0.0165 | 0.0148 | 0.0152 | 0.0152 | -0.001 (-4.40%) | 56,593 |
28 Apr 2019 | USD | 0.0155 | 0.0166 | 0.0152 | 0.0159 | 0.0159 | +0 (+2.58%) | 64,193 |