Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 0.0399 | 0.0399 | 0.0272 | 0.03 | 0.03 | -0.008 (-21.05%) | 617,569 |
11 Jun 2018 | USD | 0.038 | 0.0398 | 0.0318 | 0.038 | 0.038 | 0.0 (0.0%) | 594,619 |
8 Jun 2018 | USD | 0.031 | 0.038 | 0.03 | 0.038 | 0.038 | +0.009 (+29.25%) | 289,352 |
7 Jun 2018 | USD | 0.0259 | 0.0317 | 0.0259 | 0.0294 | 0.0294 | +0.003 (+13.08%) | 1,082,542 |
6 Jun 2018 | USD | 0.0258 | 0.026 | 0.0255 | 0.026 | 0.026 | +0 (+0.78%) | 295,278 |
5 Jun 2018 | USD | 0.0233 | 0.026 | 0.021 | 0.0258 | 0.0258 | +0.004 (+16.74%) | 604,150 |
4 Jun 2018 | USD | 0.021 | 0.026 | 0.02 | 0.0221 | 0.0221 | +0.003 (+15.10%) | 404,900 |
1 Jun 2018 | USD | 0.0191 | 0.021 | 0.0191 | 0.0192 | 0.0192 | +0 (+0.52%) | 274,403 |
31 May 2018 | USD | 0.0198 | 0.0198 | 0.0191 | 0.0191 | 0.0191 | -0.001 (-6.37%) | 46,800 |
30 May 2018 | USD | 0.02 | 0.0204 | 0.0198 | 0.0204 | 0.0204 | -0.001 (-2.86%) | 35,151 |
29 May 2018 | USD | 0.0191 | 0.021 | 0.0191 | 0.021 | 0.021 | +0.002 (+10.53%) | 439,598 |
28 May 2018 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0196 | 0.0205 | 0.019 | 0.019 | 0.019 | -0.001 (-4.52%) | 134,214 |
24 May 2018 | USD | 0.0185 | 0.0199 | 0.0178 | 0.0199 | 0.0199 | +0.002 (+9.34%) | 81,999 |
23 May 2018 | USD | 0.016 | 0.0184 | 0.016 | 0.0182 | 0.0182 | +0.002 (+13.75%) | 110,719 |
22 May 2018 | USD | 0.014 | 0.0205 | 0.0138 | 0.016 | 0.016 | +0.002 (+15.94%) | 765,284 |
21 May 2018 | USD | 0.0137 | 0.0149 | 0.0137 | 0.0138 | 0.0138 | -0.002 (-12.10%) | 278,066 |
18 May 2018 | USD | 0.018 | 0.0181 | 0.0111 | 0.0157 | 0.0157 | -0.004 (-19.49%) | 951,960 |
17 May 2018 | USD | 0.0183 | 0.0218 | 0.0183 | 0.0195 | 0.0195 | +0.002 (+11.43%) | 247,840 |
16 May 2018 | USD | 0.0165 | 0.0175 | 0.0165 | 0.0175 | 0.0175 | +0.002 (+12.90%) | 60,990 |
15 May 2018 | USD | 0.0183 | 0.0183 | 0.0155 | 0.0155 | 0.0155 | +0 (+1.97%) | 314,703 |
14 May 2018 | USD | 0.0183 | 0.0183 | 0.0152 | 0.0152 | 0.0152 | -0.001 (-5%) | 110,219 |
11 May 2018 | USD | 0.0151 | 0.016 | 0.014 | 0.016 | 0.016 | +0.001 (+5.26%) | 629,717 |
10 May 2018 | USD | 0.0151 | 0.0159 | 0.0148 | 0.0152 | 0.0152 | -0 (-0.65%) | 292,132 |
9 May 2018 | USD | 0.0153 | 0.0158 | 0.0149 | 0.0153 | 0.0153 | -0.001 (-3.16%) | 273,929 |
8 May 2018 | USD | 0.0159 | 0.0159 | 0.015 | 0.0158 | 0.0158 | +0.001 (+3.27%) | 139,500 |
7 May 2018 | USD | 0.0159 | 0.0169 | 0.0153 | 0.0153 | 0.0153 | -0.001 (-4.97%) | 56,000 |
4 May 2018 | USD | 0.0159 | 0.0161 | 0.0159 | 0.0161 | 0.0161 | +0.001 (+5.92%) | 18,100 |
3 May 2018 | USD | 0.0167 | 0.0167 | 0.0152 | 0.0152 | 0.0152 | -0.002 (-10.06%) | 22,800 |
2 May 2018 | USD | 0.0182 | 0.0182 | 0.0152 | 0.0169 | 0.0169 | -0.001 (-3.98%) | 425,733 |