Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | USD | 0.0251 | 0.0285 | 0.023 | 0.0255 | 0.0255 | +0.001 (+2.00%) | 274,500 |
19 Mar 2018 | USD | 0.0281 | 0.0317 | 0.025 | 0.025 | 0.025 | -0.007 (-21.38%) | 206,895 |
16 Mar 2018 | USD | 0.0238 | 0.0319 | 0.0238 | 0.0318 | 0.0318 | +0.005 (+17.78%) | 480,922 |
15 Mar 2018 | USD | 0.03 | 0.0319 | 0.027 | 0.027 | 0.027 | -0.002 (-6.25%) | 67,405 |
14 Mar 2018 | USD | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | -0.002 (-5.88%) | 29,800 |
13 Mar 2018 | USD | 0.029 | 0.0318 | 0.028 | 0.0306 | 0.0306 | +0.002 (+5.52%) | 5,746 |
12 Mar 2018 | USD | 0.0288 | 0.029 | 0.0288 | 0.029 | 0.029 | +0.004 (+18.37%) | 312,000 |
9 Mar 2018 | USD | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.0237 | 0.0245 | 0.0231 | 0.0245 | 0.0245 | +0.001 (+2.94%) | 149,398 |
7 Mar 2018 | USD | 0.029 | 0.029 | 0.0236 | 0.0238 | 0.0238 | +0.001 (+3.48%) | 157,876 |
6 Mar 2018 | USD | 0.025 | 0.0289 | 0.023 | 0.023 | 0.023 | -0.005 (-16.97%) | 372,202 |
5 Mar 2018 | USD | 0.025 | 0.0277 | 0.025 | 0.0277 | 0.0277 | +0.003 (+10.80%) | 10,315 |
2 Mar 2018 | USD | 0.0257 | 0.0257 | 0.0228 | 0.025 | 0.025 | -0.002 (-7.41%) | 93,300 |
1 Mar 2018 | USD | 0.0227 | 0.0277 | 0.0227 | 0.027 | 0.027 | +0.003 (+14.41%) | 127,400 |
28 Feb 2018 | USD | 0.0251 | 0.0285 | 0.023 | 0.0236 | 0.0236 | -0.006 (-20.54%) | 253,500 |
27 Feb 2018 | USD | 0.027 | 0.0298 | 0.025 | 0.0297 | 0.0297 | -0 (-0.67%) | 587,535 |
26 Feb 2018 | USD | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | +0.002 (+8.73%) | 10,000 |
23 Feb 2018 | USD | 0.026 | 0.0275 | 0.026 | 0.0275 | 0.0275 | +0.002 (+5.77%) | 34,166 |
22 Feb 2018 | USD | 0.0263 | 0.0263 | 0.026 | 0.026 | 0.026 | +0.001 (+2.36%) | 60,163 |
21 Feb 2018 | USD | 0.0277 | 0.0277 | 0.0254 | 0.0254 | 0.0254 | 0.0 (0.0%) | 198,203 |
20 Feb 2018 | USD | 0.0253 | 0.0268 | 0.0253 | 0.0254 | 0.0254 | +0 (+0.79%) | 122,592 |
19 Feb 2018 | USD | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.026 | 0.0278 | 0.0251 | 0.0252 | 0.0252 | -0.003 (-9.68%) | 299,899 |
15 Feb 2018 | USD | 0.0278 | 0.0279 | 0.025 | 0.0279 | 0.0279 | 0.0 (0.0%) | 421,802 |
14 Feb 2018 | USD | 0.0285 | 0.035 | 0.025 | 0.0279 | 0.0279 | -0.007 (-20.29%) | 1,008,819 |
13 Feb 2018 | USD | 0.0295 | 0.035 | 0.0275 | 0.035 | 0.035 | +0.007 (+25%) | 1,235,307 |
12 Feb 2018 | USD | 0.025 | 0.028 | 0.025 | 0.028 | 0.028 | +0.001 (+3.70%) | 253,899 |
9 Feb 2018 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | -0.001 (-2.88%) | 100 |
8 Feb 2018 | USD | 0.025 | 0.0278 | 0.025 | 0.0278 | 0.0278 | -0 (-1.07%) | 279,055 |
7 Feb 2018 | USD | 0.0252 | 0.0281 | 0.0252 | 0.0281 | 0.0281 | +0.003 (+11.51%) | 34,483 |