Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | -0.025 (-33.07%) | 1,000 |
26 Jul 2018 | USD | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 1.494 | 0.0 (0.0%) | 0 |
25 Jul 2018 | USD | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 1.494 | +0.015 (+24.50%) | 1,000 |
24 Jul 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | -0.007 (-10.45%) | 20,000 |
20 Jul 2018 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.34 | +0.007 (+11.67%) | 9,189 |
19 Jul 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 0 |
18 Jul 2018 | USD | 0.056 | 0.06 | 0.056 | 0.06 | 1.2 | -0.015 (-20%) | 110,000 |
17 Jul 2018 | USD | 0.0747 | 0.075 | 0.0451 | 0.075 | 1.5 | +0.017 (+29.09%) | 18,314 |
16 Jul 2018 | USD | 0.069 | 0.069 | 0.0581 | 0.0581 | 1.162 | -0.013 (-18.17%) | 77,500 |
13 Jul 2018 | USD | 0.0674 | 0.071 | 0.0674 | 0.071 | 1.42 | +0.018 (+33.96%) | 11,000 |
12 Jul 2018 | USD | 0.051 | 0.053 | 0.051 | 0.053 | 1.06 | -0.007 (-11.67%) | 8,000 |
11 Jul 2018 | USD | 0.0361 | 0.06 | 0.0361 | 0.06 | 1.2 | +0.007 (+13.21%) | 81,290 |
10 Jul 2018 | USD | 0.051 | 0.053 | 0.051 | 0.053 | 1.06 | -0.002 (-3.64%) | 5,566 |
9 Jul 2018 | USD | 0.051 | 0.055 | 0.048 | 0.055 | 1.1 | -0.002 (-3.34%) | 23,300 |
6 Jul 2018 | USD | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 1.138 | +0.002 (+3.64%) | 1,000 |
5 Jul 2018 | USD | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 1.098 | -0.001 (-1.96%) | 17,800 |
4 Jul 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 1.12 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.055 | 0.056 | 0.0525 | 0.056 | 1.12 | +0.001 (+2.00%) | 119,961 |
2 Jul 2018 | USD | 0.05 | 0.055 | 0.05 | 0.0549 | 1.098 | +0.015 (+37.25%) | 107,550 |
29 Jun 2018 | USD | 0.0478 | 0.05 | 0.04 | 0.04 | 0.8 | -0.007 (-15.25%) | 136,699 |
28 Jun 2018 | USD | 0.0411 | 0.0472 | 0.0411 | 0.0472 | 0.944 | -0 (-0.42%) | 3,950 |
27 Jun 2018 | USD | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.948 | -0 (-0.21%) | 1,200 |
26 Jun 2018 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.95 | 0.0 (0.0%) | 0 |
25 Jun 2018 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.95 | 0.0 (0.0%) | 0 |
22 Jun 2018 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.95 | 0.0 (0.0%) | 0 |
21 Jun 2018 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.95 | +0.003 (+5.56%) | 40,000 |
20 Jun 2018 | USD | 0.0478 | 0.0478 | 0.045 | 0.045 | 0.9 | -0.003 (-5.86%) | 110,000 |
19 Jun 2018 | USD | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.956 | 0.0 (0.0%) | 0 |
18 Jun 2018 | USD | 0.04 | 0.0478 | 0.04 | 0.0478 | 0.956 | 0.0 (0.0%) | 98,000 |