Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0101 | 0.0122 | 0.01 | 0.0109 | 0.0109 | +0.001 (+5.83%) | 1,767,674 |
15 Feb 2018 | USD | 0.0129 | 0.0129 | 0.01 | 0.0103 | 0.0103 | -0.002 (-12.71%) | 2,548,706 |
14 Feb 2018 | USD | 0.0118 | 0.0118 | 0.011 | 0.0118 | 0.0118 | 0.0 (0.0%) | 48,600 |
13 Feb 2018 | USD | 0.011 | 0.0119 | 0.0081 | 0.0118 | 0.0118 | +0.001 (+8.26%) | 645,000 |
12 Feb 2018 | USD | 0.011 | 0.012 | 0.0091 | 0.0109 | 0.0109 | -0 (-0.91%) | 2,467,373 |
9 Feb 2018 | USD | 0.011 | 0.011 | 0.01 | 0.011 | 0.011 | 0.0 (0.0%) | 3,106,374 |
8 Feb 2018 | USD | 0.0115 | 0.012 | 0.01 | 0.011 | 0.011 | -0.001 (-8.33%) | 1,534,700 |
7 Feb 2018 | USD | 0.0121 | 0.013 | 0.011 | 0.012 | 0.012 | -0 (-0.83%) | 2,717,125 |
6 Feb 2018 | USD | 0.0125 | 0.0128 | 0.011 | 0.0121 | 0.0121 | +0.001 (+12.04%) | 428,523 |
5 Feb 2018 | USD | 0.013 | 0.013 | 0.01 | 0.0108 | 0.0108 | -0.002 (-16.92%) | 1,571,477 |
2 Feb 2018 | USD | 0.0122 | 0.013 | 0.0102 | 0.013 | 0.013 | +0 (+0.78%) | 2,403,538 |
1 Feb 2018 | USD | 0.0138 | 0.0138 | 0.0111 | 0.0129 | 0.0129 | +0 (+3.20%) | 4,388,401 |
31 Jan 2018 | USD | 0.013 | 0.0135 | 0.011 | 0.0125 | 0.0125 | +0.001 (+4.17%) | 2,527,728 |
30 Jan 2018 | USD | 0.0129 | 0.0135 | 0.012 | 0.012 | 0.012 | -0 (-0.83%) | 1,298,965 |
29 Jan 2018 | USD | 0.0125 | 0.0136 | 0.0117 | 0.0121 | 0.0121 | +0.001 (+5.22%) | 4,064,892 |
26 Jan 2018 | USD | 0.0102 | 0.0142 | 0.0102 | 0.0115 | 0.0115 | +0.001 (+10.58%) | 4,965,357 |
25 Jan 2018 | USD | 0.0094 | 0.012 | 0.009 | 0.0104 | 0.0104 | +0.001 (+10.64%) | 2,909,656 |
24 Jan 2018 | USD | 0.0089 | 0.0094 | 0.008 | 0.0094 | 0.0094 | +0.001 (+5.62%) | 3,145,911 |
23 Jan 2018 | USD | 0.0085 | 0.0089 | 0.0078 | 0.0089 | 0.0089 | +0.001 (+7.23%) | 1,480,370 |
22 Jan 2018 | USD | 0.0085 | 0.0085 | 0.0074 | 0.0083 | 0.0083 | -0 (-1.19%) | 355,134 |
19 Jan 2018 | USD | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | -0 (-4.55%) | 1,701,826 |
18 Jan 2018 | USD | 0.009 | 0.009 | 0.0075 | 0.0088 | 0.0088 | +0 (+2.33%) | 1,025,544 |
17 Jan 2018 | USD | 0.009 | 0.009 | 0.008 | 0.0086 | 0.0086 | -0 (-4.44%) | 355,953 |
16 Jan 2018 | USD | 0.0085 | 0.009 | 0.0085 | 0.009 | 0.009 | +0.001 (+5.88%) | 1,408,725 |
15 Jan 2018 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0086 | 0.0087 | 0.008 | 0.0085 | 0.0085 | -0 (-1.16%) | 2,218,105 |
11 Jan 2018 | USD | 0.0088 | 0.0088 | 0.008 | 0.0086 | 0.0086 | -0 (-2.27%) | 1,131,190 |
10 Jan 2018 | USD | 0.0089 | 0.009 | 0.008 | 0.0088 | 0.0088 | 0.0 (0.0%) | 14,177,016 |
9 Jan 2018 | USD | 0.0087 | 0.0089 | 0.0083 | 0.0088 | 0.0088 | +0 (+1.15%) | 692,466 |