Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.038 | 0.043 | 0.038 | 0.04 | 0.04 | +0.002 (+5.26%) | 1,627,935 |
21 Jun 2018 | USD | 0.0439 | 0.0439 | 0.0341 | 0.038 | 0.038 | -0.006 (-14.03%) | 2,543,472 |
20 Jun 2018 | USD | 0.045 | 0.0469 | 0.0376 | 0.0442 | 0.0442 | -0.001 (-1.78%) | 6,512,679 |
19 Jun 2018 | USD | 0.045 | 0.0492 | 0.0382 | 0.045 | 0.045 | -0.002 (-3.43%) | 4,047,591 |
18 Jun 2018 | USD | 0.036 | 0.05 | 0.0288 | 0.0466 | 0.0466 | +0.015 (+45.63%) | 8,995,357 |
15 Jun 2018 | USD | 0.025 | 0.0369 | 0.025 | 0.032 | 0.032 | +0.005 (+18.08%) | 1,849,694 |
14 Jun 2018 | USD | 0.0321 | 0.034 | 0.025 | 0.0271 | 0.0271 | -0.006 (-19.35%) | 4,333,670 |
13 Jun 2018 | USD | 0.036 | 0.036 | 0.03 | 0.0336 | 0.0336 | -0.002 (-6.41%) | 5,013,033 |
12 Jun 2018 | USD | 0.034 | 0.0395 | 0.0312 | 0.0359 | 0.0359 | -0 (-0.28%) | 4,301,972 |
11 Jun 2018 | USD | 0.0387 | 0.0443 | 0.031 | 0.036 | 0.036 | -0.002 (-5.26%) | 9,254,659 |
8 Jun 2018 | USD | 0.043 | 0.0445 | 0.0346 | 0.038 | 0.038 | +0.001 (+1.88%) | 8,750,816 |
7 Jun 2018 | USD | 0.024 | 0.0379 | 0.0215 | 0.0373 | 0.0373 | +0.014 (+60.09%) | 9,849,980 |
6 Jun 2018 | USD | 0.0203 | 0.0237 | 0.02 | 0.0233 | 0.0233 | +0.002 (+11.48%) | 2,433,849 |
5 Jun 2018 | USD | 0.0202 | 0.0215 | 0.0197 | 0.0209 | 0.0209 | +0.001 (+4.50%) | 818,985 |
4 Jun 2018 | USD | 0.0217 | 0.0217 | 0.0185 | 0.02 | 0.02 | -0.001 (-2.44%) | 3,089,663 |
1 Jun 2018 | USD | 0.0199 | 0.022 | 0.0195 | 0.0205 | 0.0205 | +0.001 (+3.54%) | 5,103,256 |
31 May 2018 | USD | 0.018 | 0.0198 | 0.016 | 0.0198 | 0.0198 | +0.002 (+11.86%) | 3,462,702 |
30 May 2018 | USD | 0.0168 | 0.0178 | 0.0168 | 0.0177 | 0.0177 | +0.001 (+5.36%) | 2,609,765 |
29 May 2018 | USD | 0.0174 | 0.0174 | 0.016 | 0.0168 | 0.0168 | -0 (-2.33%) | 1,611,698 |
28 May 2018 | USD | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0166 | 0.0175 | 0.0157 | 0.0172 | 0.0172 | -0 (-1.15%) | 1,552,316 |
24 May 2018 | USD | 0.016 | 0.0174 | 0.016 | 0.0174 | 0.0174 | +0.001 (+8.75%) | 642,119 |
23 May 2018 | USD | 0.0175 | 0.0175 | 0.015 | 0.016 | 0.016 | -0.002 (-8.57%) | 1,361,094 |
22 May 2018 | USD | 0.017 | 0.0175 | 0.0136 | 0.0175 | 0.0175 | 0.0 (0.0%) | 2,455,554 |
21 May 2018 | USD | 0.016 | 0.0175 | 0.0149 | 0.0175 | 0.0175 | +0.001 (+2.94%) | 2,153,568 |
18 May 2018 | USD | 0.0165 | 0.0172 | 0.0155 | 0.017 | 0.017 | -0 (-1.16%) | 1,723,564 |
17 May 2018 | USD | 0.016 | 0.0172 | 0.0158 | 0.0172 | 0.0172 | +0.001 (+7.50%) | 1,635,307 |
16 May 2018 | USD | 0.0151 | 0.016 | 0.0146 | 0.016 | 0.016 | +0.001 (+6.67%) | 1,107,591 |
15 May 2018 | USD | 0.0151 | 0.0151 | 0.014 | 0.015 | 0.015 | -0 (-0.66%) | 2,242,747 |
14 May 2018 | USD | 0.0155 | 0.016 | 0.014 | 0.0151 | 0.0151 | +0 (+0.67%) | 1,756,278 |