Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 0.0595 | 0.087 | 0.055 | 0.055 | 0.055 | -0.004 (-6.14%) | 155,450 |
3 Sep 2018 | USD | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.049 | 0.059 | 0.049 | 0.0586 | 0.0586 | +0.009 (+19.11%) | 183,515 |
30 Aug 2018 | USD | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | -0.001 (-1.60%) | 2,000 |
28 Aug 2018 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.02 (+66.67%) | 12,500 |
27 Aug 2018 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.003 (-9.09%) | 73,500 |
24 Aug 2018 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | -0 (-0.30%) | 10,040 |
23 Aug 2018 | USD | 0.034 | 0.034 | 0.033 | 0.0331 | 0.0331 | -0.003 (-8.06%) | 74,500 |
22 Aug 2018 | USD | 0.038 | 0.038 | 0.036 | 0.036 | 0.036 | -0.003 (-6.74%) | 37,600 |
21 Aug 2018 | USD | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | +0 (+0.26%) | 50,000 |
20 Aug 2018 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0 (0.0%) | 0 |
17 Aug 2018 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0 (0.0%) | 0 |
16 Aug 2018 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | -0.002 (-3.75%) | 0 |
15 Aug 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.001 (-1.48%) | 1,000 |
14 Aug 2018 | USD | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | -0.001 (-3.33%) | 3,150 |
13 Aug 2018 | USD | 0.0456 | 0.05 | 0.04 | 0.042 | 0.042 | -0.008 (-16%) | 110,159 |
10 Aug 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.004 (+9.17%) | 700 |
9 Aug 2018 | USD | 0.0498 | 0.0498 | 0.0458 | 0.0458 | 0.0458 | 0.0 (0.0%) | 9,000 |
8 Aug 2018 | USD | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | +0.001 (+1.55%) | 100,000 |
7 Aug 2018 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0 (0.0%) | 0 |
6 Aug 2018 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | -0 (-0.22%) | 850 |
3 Aug 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | +0 (+0.22%) | 1,000 |
2 Aug 2018 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | -0.004 (-7.96%) | 1,000 |
1 Aug 2018 | USD | 0.0558 | 0.0558 | 0.049 | 0.049 | 0.049 | -0.019 (-27.94%) | 14,860 |
31 Jul 2018 | USD | 0.0403 | 0.068 | 0.0328 | 0.068 | 0.068 | +0.033 (+94.29%) | 207,900 |
30 Jul 2018 | USD | 0.041 | 0.064 | 0.006 | 0.035 | 0.035 | -0.031 (-46.89%) | 414,961 |
27 Jul 2018 | USD | 0.06 | 0.0659 | 0.0565 | 0.0659 | 0.0659 | +0.006 (+9.83%) | 24,781 |
26 Jul 2018 | USD | 0.06 | 0.0612 | 0.055 | 0.06 | 0.06 | +0.004 (+7.14%) | 497,194 |
25 Jul 2018 | USD | 0.06 | 0.0604 | 0.056 | 0.056 | 0.056 | -0.001 (-1.75%) | 157,904 |