Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | USD | 0.0352 | 0.0392 | 0.0344 | 0.0392 | 0.0392 | +0.004 (+11.68%) | 82,222 |
26 Nov 2018 | USD | 0.039 | 0.039 | 0.035 | 0.0351 | 0.0351 | -0.004 (-10.00%) | 245,126 |
23 Nov 2018 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | -0.004 (-9.30%) | 18,916 |
22 Nov 2018 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.042 | 0.043 | 0.04 | 0.043 | 0.043 | +0.003 (+6.97%) | 155,713 |
20 Nov 2018 | USD | 0.0411 | 0.0442 | 0.0402 | 0.0402 | 0.0402 | -0.004 (-8.64%) | 105,780 |
19 Nov 2018 | USD | 0.047 | 0.047 | 0.041 | 0.044 | 0.044 | -0.005 (-10.20%) | 371,384 |
16 Nov 2018 | USD | 0.055 | 0.055 | 0.0415 | 0.049 | 0.049 | -0.005 (-9.76%) | 182,533 |
15 Nov 2018 | USD | 0.0436 | 0.0543 | 0.0436 | 0.0543 | 0.0543 | +0.005 (+10.82%) | 183,702 |
14 Nov 2018 | USD | 0.048 | 0.049 | 0.0415 | 0.049 | 0.049 | +0.001 (+2.08%) | 217,568 |
13 Nov 2018 | USD | 0.05 | 0.05 | 0.0431 | 0.048 | 0.048 | +0.003 (+6.67%) | 236,398 |
12 Nov 2018 | USD | 0.046 | 0.048 | 0.0431 | 0.045 | 0.045 | -0.003 (-6.25%) | 143,600 |
9 Nov 2018 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,000 |
8 Nov 2018 | USD | 0.045 | 0.047 | 0.0431 | 0.047 | 0.047 | -0.001 (-2.08%) | 221,276 |
7 Nov 2018 | USD | 0.05 | 0.05 | 0.045 | 0.048 | 0.048 | -0.002 (-4%) | 130,600 |
6 Nov 2018 | USD | 0.0496 | 0.05 | 0.0459 | 0.05 | 0.05 | +0.004 (+8.70%) | 246,898 |
5 Nov 2018 | USD | 0.0555 | 0.0555 | 0.046 | 0.046 | 0.046 | -0.005 (-10.68%) | 192,348 |
2 Nov 2018 | USD | 0.0535 | 0.0535 | 0.045 | 0.0515 | 0.0515 | -0.004 (-6.36%) | 205,225 |
1 Nov 2018 | USD | 0.06 | 0.06 | 0.054 | 0.055 | 0.055 | -0 (-0.54%) | 112,533 |
31 Oct 2018 | USD | 0.0594 | 0.0594 | 0.05 | 0.0553 | 0.0553 | -0.007 (-11.09%) | 147,530 |
30 Oct 2018 | USD | 0.0526 | 0.0622 | 0.0526 | 0.0622 | 0.0622 | +0 (+0.65%) | 121,750 |
29 Oct 2018 | USD | 0.06 | 0.0635 | 0.06 | 0.0618 | 0.0618 | -0.003 (-4.92%) | 314,413 |
26 Oct 2018 | USD | 0.064 | 0.065 | 0.058 | 0.065 | 0.065 | +0.001 (+1.56%) | 330,866 |
25 Oct 2018 | USD | 0.05 | 0.072 | 0.0488 | 0.064 | 0.064 | +0.017 (+34.74%) | 1,720,302 |
24 Oct 2018 | USD | 0.0472 | 0.0515 | 0.0459 | 0.0475 | 0.0475 | +0.001 (+1.28%) | 189,425 |
23 Oct 2018 | USD | 0.045 | 0.049 | 0.045 | 0.0469 | 0.0469 | +0.003 (+6.59%) | 143,813 |
22 Oct 2018 | USD | 0.0465 | 0.0465 | 0.0435 | 0.044 | 0.044 | -0.003 (-5.38%) | 89,000 |
19 Oct 2018 | USD | 0.047 | 0.047 | 0.0465 | 0.0465 | 0.0465 | +0.002 (+3.79%) | 84,166 |
18 Oct 2018 | USD | 0.0447 | 0.0448 | 0.043 | 0.0448 | 0.0448 | -0.001 (-2.61%) | 174,650 |
17 Oct 2018 | USD | 0.044 | 0.0479 | 0.0415 | 0.046 | 0.046 | +0.001 (+2.68%) | 156,959 |