Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.34 | 0.0 (0.0%) | 0 |
6 Sep 2018 | USD | 0.0671 | 0.0779 | 0.067 | 0.067 | 1.34 | -0.008 (-10.67%) | 247,012 |
5 Sep 2018 | USD | 0.0768 | 0.0768 | 0.075 | 0.075 | 1.5 | -0.002 (-2.34%) | 325,833 |
4 Sep 2018 | USD | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 1.536 | -0.002 (-2.78%) | 1,000 |
3 Sep 2018 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 1.58 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 1.58 | 0.0 (0.0%) | 0 |
30 Aug 2018 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 1.58 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.081 | 0.081 | 0.078 | 0.079 | 1.58 | 0.0 (0.0%) | 113,918 |
28 Aug 2018 | USD | 0.075 | 0.079 | 0.075 | 0.079 | 1.58 | +0.008 (+11.27%) | 102,001 |
27 Aug 2018 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 1.42 | 0.0 (0.0%) | 0 |
24 Aug 2018 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 1.42 | 0.0 (0.0%) | 0 |
23 Aug 2018 | USD | 0.07 | 0.071 | 0.07 | 0.071 | 1.42 | +0.001 (+1.43%) | 53,000 |
22 Aug 2018 | USD | 0.0625 | 0.07 | 0.0625 | 0.07 | 1.4 | +0.002 (+2.94%) | 5,000 |
21 Aug 2018 | USD | 0.068 | 0.068 | 0.068 | 0.068 | 1.36 | 0.0 (0.0%) | 0 |
20 Aug 2018 | USD | 0.07 | 0.07 | 0.068 | 0.068 | 1.36 | +0 (+0.44%) | 16,010 |
17 Aug 2018 | USD | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 1.354 | +0.008 (+12.83%) | 1,500 |
16 Aug 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 0 |
15 Aug 2018 | USD | 0.0597 | 0.06 | 0.0597 | 0.06 | 1.2 | -0.006 (-9.09%) | 10,916 |
14 Aug 2018 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 1.32 | 0.0 (0.0%) | 0 |
13 Aug 2018 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 1.32 | -0.002 (-3.23%) | 60,000 |
10 Aug 2018 | USD | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 1.364 | 0.0 (0.0%) | 0 |
9 Aug 2018 | USD | 0.068 | 0.0682 | 0.068 | 0.0682 | 1.364 | +0 (+0.29%) | 11,718 |
8 Aug 2018 | USD | 0.066 | 0.068 | 0.066 | 0.068 | 1.36 | +0.005 (+7.94%) | 20,400 |
7 Aug 2018 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 1.26 | -0.005 (-7.35%) | 12,500 |
6 Aug 2018 | USD | 0.068 | 0.068 | 0.068 | 0.068 | 1.36 | +0.007 (+11.48%) | 1,300 |
3 Aug 2018 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 1.22 | -0.004 (-6.15%) | 1,500 |
2 Aug 2018 | USD | 0.065 | 0.065 | 0.06 | 0.065 | 1.3 | -0 (-0.15%) | 5,755 |
1 Aug 2018 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 1.302 | -0.012 (-15.45%) | 12,500 |
31 Jul 2018 | USD | 0.0635 | 0.077 | 0.0635 | 0.077 | 1.54 | +0.017 (+28.33%) | 2,600 |
30 Jul 2018 | USD | 0.065 | 0.065 | 0.0551 | 0.06 | 1.2 | +0.01 (+20%) | 14,100 |