Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2018 | USD | 0.0174 | 0.0181 | 0.0174 | 0.0176 | 0.0176 | -0 (-1.12%) | 26,817 |
30 Apr 2018 | USD | 0.0176 | 0.0178 | 0.0164 | 0.0178 | 0.0178 | -0.001 (-3.78%) | 27,585 |
27 Apr 2018 | USD | 0.0168 | 0.0185 | 0.0167 | 0.0185 | 0.0185 | +0.002 (+12.80%) | 187,253 |
26 Apr 2018 | USD | 0.0177 | 0.0177 | 0.0164 | 0.0164 | 0.0164 | -0.001 (-2.96%) | 25,600 |
25 Apr 2018 | USD | 0.0171 | 0.0191 | 0.0164 | 0.0169 | 0.0169 | -0.002 (-12.44%) | 121,003 |
24 Apr 2018 | USD | 0.0189 | 0.02 | 0.0178 | 0.0193 | 0.0193 | +0.003 (+20.63%) | 360,407 |
23 Apr 2018 | USD | 0.0172 | 0.0172 | 0.016 | 0.016 | 0.016 | -0.001 (-5.88%) | 100,000 |
20 Apr 2018 | USD | 0.0173 | 0.0192 | 0.017 | 0.017 | 0.017 | -0.001 (-2.86%) | 139,339 |
19 Apr 2018 | USD | 0.014 | 0.0176 | 0.014 | 0.0175 | 0.0175 | -0.001 (-5.41%) | 215,876 |
18 Apr 2018 | USD | 0.0191 | 0.0191 | 0.0185 | 0.0185 | 0.0185 | -0.001 (-4.15%) | 130,245 |
17 Apr 2018 | USD | 0.019 | 0.0193 | 0.0181 | 0.0193 | 0.0193 | -0 (-1.03%) | 438,560 |
16 Apr 2018 | USD | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | -0.001 (-4.41%) | 3,033 |
13 Apr 2018 | USD | 0.0199 | 0.0218 | 0.0184 | 0.0204 | 0.0204 | -0 (-1.45%) | 391,724 |
12 Apr 2018 | USD | 0.022 | 0.022 | 0.02 | 0.0207 | 0.0207 | -0.001 (-6.33%) | 435,469 |
11 Apr 2018 | USD | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | +0 (+0.45%) | 1,800 |
10 Apr 2018 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 243,000 |
9 Apr 2018 | USD | 0.023 | 0.023 | 0.0211 | 0.022 | 0.022 | -0.006 (-20.86%) | 577,400 |
6 Apr 2018 | USD | 0.0239 | 0.0279 | 0.0239 | 0.0278 | 0.0278 | +0.005 (+23.01%) | 51,000 |
5 Apr 2018 | USD | 0.0211 | 0.0226 | 0.0198 | 0.0226 | 0.0226 | +0.002 (+7.62%) | 954,177 |
4 Apr 2018 | USD | 0.0236 | 0.024 | 0.021 | 0.021 | 0.021 | -0.004 (-14.98%) | 96,200 |
3 Apr 2018 | USD | 0.0228 | 0.0247 | 0.0228 | 0.0247 | 0.0247 | +0.002 (+8.33%) | 141,830 |
2 Apr 2018 | USD | 0.028 | 0.028 | 0.018 | 0.0228 | 0.0228 | -0.005 (-18.28%) | 1,344,950 |
30 Mar 2018 | USD | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0234 | 0.03 | 0.02 | 0.0279 | 0.0279 | +0.003 (+11.60%) | 1,912,315 |
28 Mar 2018 | USD | 0.0269 | 0.027 | 0.0226 | 0.025 | 0.025 | -0.002 (-7.06%) | 348,642 |
27 Mar 2018 | USD | 0.0227 | 0.0282 | 0.0226 | 0.0269 | 0.0269 | +0.001 (+3.07%) | 186,360 |
26 Mar 2018 | USD | 0.028 | 0.028 | 0.025 | 0.0261 | 0.0261 | -0.002 (-6.79%) | 193,645 |
23 Mar 2018 | USD | 0.0279 | 0.028 | 0.0255 | 0.028 | 0.028 | +0.004 (+14.29%) | 76,720 |
22 Mar 2018 | USD | 0.023 | 0.0245 | 0.0223 | 0.0245 | 0.0245 | 0.0 (0.0%) | 164,647 |
21 Mar 2018 | USD | 0.025 | 0.025 | 0.023 | 0.0245 | 0.0245 | -0.001 (-3.92%) | 182,209 |