Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 0.14 | 0.14 | 0.1245 | 0.1245 | 2.49 | -0.006 (-4.45%) | 23,000 |
7 Feb 2018 | USD | 0.1409 | 0.1409 | 0.1303 | 0.1303 | 2.606 | +0.001 (+0.46%) | 22,215 |
6 Feb 2018 | USD | 0.112 | 0.1397 | 0.112 | 0.1297 | 2.594 | +0.004 (+2.94%) | 11,171 |
5 Feb 2018 | USD | 0.1372 | 0.1372 | 0.1229 | 0.126 | 2.52 | -0.014 (-9.87%) | 23,900 |
2 Feb 2018 | USD | 0.1396 | 0.1398 | 0.1332 | 0.1398 | 2.796 | +0.016 (+13.02%) | 50,000 |
1 Feb 2018 | USD | 0.1222 | 0.1237 | 0.1222 | 0.1237 | 2.474 | +0.013 (+11.44%) | 33,000 |
31 Jan 2018 | USD | 0.111 | 0.111 | 0.111 | 0.111 | 2.22 | 0.0 (0.0%) | 0 |
30 Jan 2018 | USD | 0.12 | 0.1217 | 0.1 | 0.111 | 2.22 | -0.009 (-7.50%) | 65,638 |
29 Jan 2018 | USD | 0.1388 | 0.1388 | 0.1199 | 0.12 | 2.4 | -0.005 (-3.77%) | 30,505 |
26 Jan 2018 | USD | 0.1381 | 0.1381 | 0.1247 | 0.1247 | 2.494 | -0.01 (-7.63%) | 80,000 |
25 Jan 2018 | USD | 0.1262 | 0.1528 | 0.1262 | 0.135 | 2.7 | +0.008 (+6.64%) | 70,272 |
24 Jan 2018 | USD | 0.1266 | 0.1266 | 0.1155 | 0.1266 | 2.532 | +0.005 (+4.03%) | 82,184 |
23 Jan 2018 | USD | 0.11 | 0.1217 | 0.11 | 0.1217 | 2.434 | +0.016 (+15.03%) | 24,700 |
22 Jan 2018 | USD | 0.115 | 0.115 | 0.1058 | 0.1058 | 2.116 | -0.004 (-3.73%) | 59,937 |
19 Jan 2018 | USD | 0.116 | 0.1175 | 0.0994 | 0.1099 | 2.198 | -0.008 (-6.55%) | 133,160 |
18 Jan 2018 | USD | 0.086 | 0.1176 | 0.086 | 0.1176 | 2.352 | +0.041 (+53.52%) | 76,054 |
17 Jan 2018 | USD | 0.075 | 0.0766 | 0.075 | 0.0766 | 1.532 | -0.009 (-10.93%) | 47,100 |
16 Jan 2018 | USD | 0.1057 | 0.1057 | 0.083 | 0.086 | 1.72 | -0.002 (-2.27%) | 70,100 |
15 Jan 2018 | USD | 0.088 | 0.088 | 0.088 | 0.088 | 1.76 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0999 | 0.0999 | 0.0868 | 0.088 | 1.76 | -0.011 (-10.84%) | 103,000 |
11 Jan 2018 | USD | 0.1027 | 0.1027 | 0.0987 | 0.0987 | 1.974 | -0.001 (-0.80%) | 53,000 |
10 Jan 2018 | USD | 0.0853 | 0.1024 | 0.0853 | 0.0995 | 1.99 | +0.024 (+32.31%) | 112,000 |
9 Jan 2018 | USD | 0.0753 | 0.0753 | 0.0752 | 0.0752 | 1.504 | -0.011 (-12.56%) | 12,000 |
8 Jan 2018 | USD | 0.068 | 0.089 | 0.068 | 0.086 | 1.72 | +0.018 (+26.47%) | 92,000 |
5 Jan 2018 | USD | 0.06 | 0.068 | 0.06 | 0.068 | 1.36 | +0.018 (+36.00%) | 5,200 |
4 Jan 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | +0.002 (+4.17%) | 10,000 |
3 Jan 2018 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.96 | -0.002 (-4%) | 4,500 |
1 Jan 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |