Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 0.0313 | 0.038 | 0.0313 | 0.038 | 0.76 | +0.005 (+16.92%) | 98,316 |
6 Feb 2018 | USD | 0.032 | 0.0384 | 0.0311 | 0.0325 | 0.65 | +0 (+1.25%) | 313,350 |
5 Feb 2018 | USD | 0.039 | 0.039 | 0.0321 | 0.0321 | 0.642 | +0 (+0.31%) | 61,500 |
2 Feb 2018 | USD | 0.032 | 0.0355 | 0.032 | 0.032 | 0.64 | -0.007 (-17.95%) | 88,000 |
1 Feb 2018 | USD | 0.035 | 0.039 | 0.034 | 0.039 | 0.78 | +0.004 (+11.43%) | 89,103 |
31 Jan 2018 | USD | 0.0358 | 0.0358 | 0.035 | 0.035 | 0.7 | -0.001 (-2.23%) | 136,163 |
30 Jan 2018 | USD | 0.0321 | 0.0358 | 0.0321 | 0.0358 | 0.716 | +0.001 (+3.77%) | 58,300 |
29 Jan 2018 | USD | 0.033 | 0.036 | 0.0321 | 0.0345 | 0.69 | -0.002 (-4.17%) | 56,900 |
26 Jan 2018 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | -0 (-0.55%) | 15,600 |
25 Jan 2018 | USD | 0.036 | 0.0368 | 0.0308 | 0.0362 | 0.724 | -0.001 (-2.16%) | 135,664 |
24 Jan 2018 | USD | 0.0351 | 0.037 | 0.0317 | 0.037 | 0.74 | +0.002 (+5.71%) | 271,500 |
23 Jan 2018 | USD | 0.0304 | 0.039 | 0.0304 | 0.035 | 0.7 | +0.004 (+14.01%) | 85,220 |
22 Jan 2018 | USD | 0.0331 | 0.0345 | 0.0304 | 0.0307 | 0.614 | -0.002 (-6.97%) | 251,000 |
19 Jan 2018 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.66 | -0.001 (-2.94%) | 10,000 |
18 Jan 2018 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 0.68 | 0.0 (0.0%) | 0 |
17 Jan 2018 | USD | 0.0322 | 0.034 | 0.0322 | 0.034 | 0.68 | -0.005 (-12.82%) | 27,000 |
16 Jan 2018 | USD | 0.0306 | 0.396 | 0.0306 | 0.039 | 0.78 | +0.008 (+27.04%) | 289,800 |
15 Jan 2018 | USD | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.614 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.033 | 0.0352 | 0.0306 | 0.0307 | 0.614 | -0 (-0.97%) | 114,200 |
11 Jan 2018 | USD | 0.0329 | 0.0329 | 0.03 | 0.031 | 0.62 | -0.007 (-18.85%) | 66,000 |
10 Jan 2018 | USD | 0.0329 | 0.0382 | 0.0329 | 0.0382 | 0.764 | +0.005 (+16.46%) | 16,500 |
9 Jan 2018 | USD | 0.0308 | 0.0333 | 0.03 | 0.0328 | 0.656 | +0.001 (+2.50%) | 76,000 |
8 Jan 2018 | USD | 0.033 | 0.0359 | 0.032 | 0.032 | 0.64 | -0.001 (-3.03%) | 104,000 |
5 Jan 2018 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.66 | 0.0 (0.0%) | 0 |
4 Jan 2018 | USD | 0.0328 | 0.033 | 0.0323 | 0.033 | 0.66 | +0.001 (+2.80%) | 65,393 |
3 Jan 2018 | USD | 0.0371 | 0.0399 | 0.0321 | 0.0321 | 0.642 | -0.004 (-10.58%) | 54,087 |
2 Jan 2018 | USD | 0.0325 | 0.0359 | 0.032 | 0.0359 | 0.718 | +0.004 (+12.19%) | 40,200 |
1 Jan 2018 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.032 | 0.0331 | 0.032 | 0.032 | 0.64 | +0.002 (+5.96%) | 46,220 |
28 Dec 2017 | USD | 0.0314 | 0.0314 | 0.0301 | 0.0302 | 0.604 | -0.002 (-5.63%) | 43,800 |