Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 0.069 | 0.0788 | 0.068 | 0.0738 | 0.0738 | -0 (-0.14%) | 2,728,588 |
2 Aug 2018 | USD | 0.072 | 0.0845 | 0.07 | 0.0739 | 0.0739 | +0.001 (+1.37%) | 1,197,059 |
1 Aug 2018 | USD | 0.085 | 0.085 | 0.069 | 0.0729 | 0.0729 | -0.007 (-8.88%) | 1,322,365 |
31 Jul 2018 | USD | 0.0975 | 0.11 | 0.075 | 0.08 | 0.08 | +0 (+0.25%) | 1,232,366 |
30 Jul 2018 | USD | 0.069 | 0.09 | 0.06 | 0.0798 | 0.0798 | +0.011 (+15.82%) | 3,386,506 |
27 Jul 2018 | USD | 0.0616 | 0.0689 | 0.0506 | 0.0689 | 0.0689 | +0.015 (+27.59%) | 2,722,284 |
26 Jul 2018 | USD | 0.0653 | 0.075 | 0.0503 | 0.054 | 0.054 | -0.017 (-23.94%) | 11,096,699 |
25 Jul 2018 | USD | 0.078 | 0.079 | 0.071 | 0.071 | 0.071 | -0.008 (-10.13%) | 2,246,608 |
24 Jul 2018 | USD | 0.0823 | 0.0837 | 0.0741 | 0.079 | 0.079 | -0.004 (-4.82%) | 4,639,007 |
23 Jul 2018 | USD | 0.0814 | 0.086 | 0.0814 | 0.083 | 0.083 | +0.001 (+0.97%) | 1,955,755 |
20 Jul 2018 | USD | 0.087 | 0.087 | 0.081 | 0.0822 | 0.0822 | -0.004 (-5.08%) | 2,078,157 |
19 Jul 2018 | USD | 0.0813 | 0.088 | 0.0802 | 0.0866 | 0.0866 | +0.004 (+5.22%) | 2,109,355 |
18 Jul 2018 | USD | 0.0742 | 0.097 | 0.0711 | 0.0823 | 0.0823 | +0.005 (+6.88%) | 4,790,070 |
17 Jul 2018 | USD | 0.0955 | 0.105 | 0.075 | 0.077 | 0.077 | -0.013 (-14.44%) | 19,018,993 |
16 Jul 2018 | USD | 0.0709 | 0.09 | 0.0685 | 0.09 | 0.09 | +0.022 (+33.33%) | 18,712,423 |
13 Jul 2018 | USD | 0.0588 | 0.0689 | 0.0575 | 0.0675 | 0.0675 | +0.009 (+14.60%) | 8,115,772 |
12 Jul 2018 | USD | 0.0525 | 0.0589 | 0.0525 | 0.0589 | 0.0589 | +0.005 (+9.28%) | 3,180,410 |
11 Jul 2018 | USD | 0.051 | 0.0549 | 0.0492 | 0.0539 | 0.0539 | +0.003 (+5.69%) | 1,026,879 |
10 Jul 2018 | USD | 0.051 | 0.054 | 0.049 | 0.051 | 0.051 | 0.0 (0.0%) | 1,983,741 |
9 Jul 2018 | USD | 0.048 | 0.051 | 0.048 | 0.051 | 0.051 | +0.004 (+9.44%) | 2,338,122 |
6 Jul 2018 | USD | 0.0462 | 0.049 | 0.045 | 0.0466 | 0.0466 | -0.003 (-5.86%) | 3,728,666 |
5 Jul 2018 | USD | 0.052 | 0.052 | 0.045 | 0.0495 | 0.0495 | -0.002 (-4.62%) | 1,769,587 |
4 Jul 2018 | USD | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.055 | 0.06 | 0.0462 | 0.0519 | 0.0519 | +0.002 (+3.80%) | 945,890 |
2 Jul 2018 | USD | 0.0442 | 0.054 | 0.0435 | 0.05 | 0.05 | +0.009 (+20.48%) | 6,634,802 |
29 Jun 2018 | USD | 0.04 | 0.044 | 0.038 | 0.0415 | 0.0415 | +0.006 (+15.60%) | 2,632,268 |
28 Jun 2018 | USD | 0.037 | 0.037 | 0.035 | 0.0359 | 0.0359 | +0.001 (+1.99%) | 618,638 |
27 Jun 2018 | USD | 0.039 | 0.039 | 0.035 | 0.0352 | 0.0352 | -0.005 (-11.56%) | 1,894,988 |
26 Jun 2018 | USD | 0.0406 | 0.0425 | 0.038 | 0.0398 | 0.0398 | -0.002 (-4.78%) | 2,088,521 |
25 Jun 2018 | USD | 0.04 | 0.0429 | 0.0385 | 0.0418 | 0.0418 | +0.002 (+4.50%) | 1,732,755 |