Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 0.0178 | 0.0182 | 0.0136 | 0.0163 | 0.0163 | -0.002 (-8.43%) | 4,730 |
5 Jun 2018 | USD | 0.0166 | 0.0223 | 0.0149 | 0.0178 | 0.0178 | +0.001 (+7.23%) | 3,142 |
4 Jun 2018 | USD | 0.0174 | 0.0174 | 0.015 | 0.0166 | 0.0166 | -0.001 (-4.05%) | 3,623 |
3 Jun 2018 | USD | 0.017 | 0.0183 | 0.017 | 0.0173 | 0.0173 | +0 (+1.76%) | 678 |
2 Jun 2018 | USD | 0.0168 | 0.0185 | 0.0167 | 0.017 | 0.017 | +0 (+1.19%) | 539 |
1 Jun 2018 | USD | 0.0167 | 0.0189 | 0.0164 | 0.0168 | 0.0168 | +0 (+0.60%) | 1,017 |
31 May 2018 | USD | 0.0157 | 0.0179 | 0.0152 | 0.0167 | 0.0167 | +0.001 (+6.37%) | 523 |
30 May 2018 | USD | 0.0172 | 0.0193 | 0.0152 | 0.0157 | 0.0157 | -0.002 (-8.72%) | 1,202 |
29 May 2018 | USD | 0.0172 | 0.019 | 0.0166 | 0.0172 | 0.0172 | 0.0 (0.0%) | 395 |
28 May 2018 | USD | 0.0184 | 0.0185 | 0.0172 | 0.0172 | 0.0172 | -0.001 (-6.52%) | 539 |
27 May 2018 | USD | 0.0184 | 0.019 | 0.0177 | 0.0184 | 0.0184 | +0 (+0.55%) | 322 |
26 May 2018 | USD | 0.0188 | 0.0198 | 0.0178 | 0.0183 | 0.0183 | -0.001 (-2.66%) | 420 |
25 May 2018 | USD | 0.0213 | 0.0214 | 0.0184 | 0.0188 | 0.0188 | -0.002 (-11.32%) | 430 |
24 May 2018 | USD | 0.0196 | 0.0233 | 0.0183 | 0.0212 | 0.0212 | +0.002 (+8.16%) | 3,166 |
23 May 2018 | USD | 0.0214 | 0.0227 | 0.0194 | 0.0196 | 0.0196 | -0.002 (-8.41%) | 1,611 |
22 May 2018 | USD | 0.0245 | 0.0245 | 0.0212 | 0.0214 | 0.0214 | -0.003 (-12.30%) | 602 |
21 May 2018 | USD | 0.0242 | 0.0264 | 0.0242 | 0.0244 | 0.0244 | +0 (+0.83%) | 965 |
20 May 2018 | USD | 0.0247 | 0.0264 | 0.0237 | 0.0242 | 0.0242 | -0.001 (-2.02%) | 1,161 |
19 May 2018 | USD | 0.0274 | 0.0278 | 0.0233 | 0.0247 | 0.0247 | -0.003 (-12.10%) | 5,985 |
18 May 2018 | USD | 0.0221 | 0.0297 | 0.0208 | 0.0281 | 0.0281 | +0.006 (+30.09%) | 9,832 |
17 May 2018 | USD | 0.0522 | 0.0525 | 0.0211 | 0.0216 | 0.0216 | -0.03 (-58.54%) | 16,094 |
16 May 2018 | USD | 0.0519 | 0.0521 | 0.042 | 0.0521 | 0.0521 | +0 (+0.19%) | 1,352 |
15 May 2018 | USD | 0.0531 | 0.0564 | 0.0517 | 0.052 | 0.052 | -0.001 (-2.26%) | 142 |
14 May 2018 | USD | 0.0532 | 0.0584 | 0.051 | 0.0532 | 0.0532 | 0.0 (0.0%) | 1,008 |
13 May 2018 | USD | 0.0564 | 0.0568 | 0.0511 | 0.0532 | 0.0532 | -0.003 (-5.67%) | 196 |
12 May 2018 | USD | 0.0564 | 0.0574 | 0.0507 | 0.0564 | 0.0564 | -0 (-0.35%) | 582 |
11 May 2018 | USD | 0.0509 | 0.0607 | 0.0485 | 0.0566 | 0.0566 | +0.006 (+11.42%) | 1,441 |
10 May 2018 | USD | 0.0466 | 0.0652 | 0.0466 | 0.0508 | 0.0508 | +0.004 (+9.01%) | 3,383 |
9 May 2018 | USD | 0.0507 | 0.0509 | 0.045 | 0.0466 | 0.0466 | -0.004 (-8.27%) | 323 |
8 May 2018 | USD | 0.0476 | 0.0517 | 0.0461 | 0.0508 | 0.0508 | +0.003 (+6.95%) | 811 |