Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | USD | 0.0448 | 0.0448 | 0.0365 | 0.0387 | 0.0387 | -0.001 (-3.25%) | 149,900 |
5 Apr 2019 | USD | 0.0426 | 0.0426 | 0.0357 | 0.04 | 0.04 | -0.002 (-5.44%) | 111,000 |
4 Apr 2019 | USD | 0.0393 | 0.0423 | 0.0362 | 0.0423 | 0.0423 | -0.002 (-3.86%) | 270,450 |
3 Apr 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | -0.002 (-4.56%) | 25,000 |
2 Apr 2019 | USD | 0.044 | 0.0461 | 0.044 | 0.0461 | 0.0461 | 0.0 (0.0%) | 7,600 |
1 Apr 2019 | USD | 0.046 | 0.0461 | 0.046 | 0.0461 | 0.0461 | +0.001 (+2.44%) | 57,690 |
29 Mar 2019 | USD | 0.048 | 0.048 | 0.04 | 0.045 | 0.045 | -0.001 (-1.75%) | 10,000 |
28 Mar 2019 | USD | 0.0467 | 0.0467 | 0.0446 | 0.0458 | 0.0458 | +0.004 (+8.79%) | 70,000 |
27 Mar 2019 | USD | 0.0438 | 0.0438 | 0.0421 | 0.0421 | 0.0421 | +0.002 (+5.25%) | 56,150 |
26 Mar 2019 | USD | 0.034 | 0.04 | 0.034 | 0.04 | 0.04 | 0.0 (0.0%) | 600 |
25 Mar 2019 | USD | 0.04 | 0.04 | 0.0375 | 0.04 | 0.04 | -0.002 (-5.44%) | 24,200 |
22 Mar 2019 | USD | 0.0419 | 0.0423 | 0.0419 | 0.0423 | 0.0423 | -0.003 (-6.00%) | 25,946 |
21 Mar 2019 | USD | 0.0481 | 0.0481 | 0.0419 | 0.045 | 0.045 | -0.005 (-10%) | 33,062 |
20 Mar 2019 | USD | 0.05 | 0.0503 | 0.05 | 0.05 | 0.05 | +0 (+0.20%) | 25,950 |
19 Mar 2019 | USD | 0.0414 | 0.0499 | 0.0414 | 0.0499 | 0.0499 | -0 (-0.60%) | 1,100 |
18 Mar 2019 | USD | 0.05 | 0.0505 | 0.0457 | 0.0502 | 0.0502 | +0.005 (+11.56%) | 73,505 |
15 Mar 2019 | USD | 0.05 | 0.05 | 0.0395 | 0.045 | 0.045 | -0.001 (-2.39%) | 38,847 |
14 Mar 2019 | USD | 0.0564 | 0.0569 | 0.0461 | 0.0461 | 0.0461 | -0.004 (-7.80%) | 87,100 |
13 Mar 2019 | USD | 0.05 | 0.056 | 0.0376 | 0.05 | 0.05 | -0.018 (-26.90%) | 224,966 |
12 Mar 2019 | USD | 0.07 | 0.07 | 0.0638 | 0.0684 | 0.0684 | +0.001 (+1.33%) | 206,153 |
11 Mar 2019 | USD | 0.0787 | 0.079 | 0.0645 | 0.0675 | 0.0675 | -0.009 (-11.65%) | 51,472 |
8 Mar 2019 | USD | 0.0845 | 0.0845 | 0.0676 | 0.0764 | 0.0764 | -0.001 (-0.78%) | 57,930 |
7 Mar 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
5 Mar 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | +0 (+0.26%) | 1,000 |
4 Mar 2019 | USD | 0.0703 | 0.0768 | 0.0703 | 0.0768 | 0.0768 | +0.007 (+10.03%) | 82,800 |
1 Mar 2019 | USD | 0.077 | 0.0793 | 0.0698 | 0.0698 | 0.0698 | -0.007 (-9.47%) | 42,714 |
28 Feb 2019 | USD | 0.0799 | 0.0885 | 0.0718 | 0.0771 | 0.0771 | -0.016 (-17.27%) | 69,475 |
27 Feb 2019 | USD | 0.0972 | 0.0972 | 0.0812 | 0.0932 | 0.0932 | -0.004 (-4.41%) | 91,976 |
26 Feb 2019 | USD | 0.0927 | 0.099 | 0.09 | 0.0975 | 0.0975 | -0.002 (-2.30%) | 22,067 |