Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 0.0277 | 0.0277 | 0.0252 | 0.0252 | 0.0252 | -0.003 (-9.68%) | 177,097 |
5 Feb 2018 | USD | 0.0254 | 0.0279 | 0.0253 | 0.0279 | 0.0279 | +0.002 (+9.41%) | 11,999 |
2 Feb 2018 | USD | 0.029 | 0.029 | 0.0252 | 0.0255 | 0.0255 | -0.003 (-11.76%) | 29,714 |
1 Feb 2018 | USD | 0.028 | 0.029 | 0.0269 | 0.0289 | 0.0289 | +0.001 (+3.21%) | 375,500 |
31 Jan 2018 | USD | 0.0294 | 0.0294 | 0.0231 | 0.028 | 0.028 | -0.002 (-5.41%) | 145,565 |
30 Jan 2018 | USD | 0.03 | 0.03 | 0.0295 | 0.0296 | 0.0296 | +0.001 (+1.72%) | 28,200 |
29 Jan 2018 | USD | 0.03 | 0.03 | 0.025 | 0.0291 | 0.0291 | -0.001 (-2.68%) | 68,230 |
26 Jan 2018 | USD | 0.0289 | 0.0299 | 0.0255 | 0.0299 | 0.0299 | +0.001 (+3.10%) | 274,433 |
25 Jan 2018 | USD | 0.027 | 0.0299 | 0.025 | 0.029 | 0.029 | +0.001 (+2.84%) | 1,106,873 |
24 Jan 2018 | USD | 0.031 | 0.031 | 0.027 | 0.0282 | 0.0282 | -0.004 (-11.04%) | 216,425 |
23 Jan 2018 | USD | 0.0329 | 0.0329 | 0.03 | 0.0317 | 0.0317 | -0.001 (-2.76%) | 180,408 |
22 Jan 2018 | USD | 0.0329 | 0.0329 | 0.0317 | 0.0326 | 0.0326 | +0.003 (+11.64%) | 93,790 |
19 Jan 2018 | USD | 0.035 | 0.035 | 0.0271 | 0.0292 | 0.0292 | -0.001 (-2.67%) | 17,875 |
18 Jan 2018 | USD | 0.026 | 0.03 | 0.026 | 0.03 | 0.03 | +0.003 (+11.11%) | 102,556 |
17 Jan 2018 | USD | 0.032 | 0.032 | 0.027 | 0.027 | 0.027 | -0.004 (-12.90%) | 197,250 |
16 Jan 2018 | USD | 0.0251 | 0.035 | 0.0251 | 0.031 | 0.031 | +0.003 (+9.93%) | 1,124,454 |
15 Jan 2018 | USD | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.027 | 0.0299 | 0.0255 | 0.0282 | 0.0282 | +0.003 (+11.90%) | 224,477 |
11 Jan 2018 | USD | 0.0264 | 0.0264 | 0.0252 | 0.0252 | 0.0252 | -0.001 (-4.91%) | 226,990 |
10 Jan 2018 | USD | 0.0264 | 0.03 | 0.025 | 0.0265 | 0.0265 | -0 (-1.49%) | 240,150 |
9 Jan 2018 | USD | 0.0299 | 0.0299 | 0.0265 | 0.0269 | 0.0269 | -0.003 (-10.03%) | 142,651 |
8 Jan 2018 | USD | 0.03 | 0.03 | 0.0268 | 0.0299 | 0.0299 | 0.0 (0.0%) | 75,575 |
5 Jan 2018 | USD | 0.0265 | 0.0299 | 0.0265 | 0.0299 | 0.0299 | -0 (-0.33%) | 101,600 |
4 Jan 2018 | USD | 0.0299 | 0.03 | 0.0285 | 0.03 | 0.03 | +0 (+0.33%) | 32,446 |
3 Jan 2018 | USD | 0.028 | 0.03 | 0.0262 | 0.0299 | 0.0299 | -0.002 (-4.78%) | 143,000 |
2 Jan 2018 | USD | 0.0261 | 0.0314 | 0.0261 | 0.0314 | 0.0314 | +0.001 (+4.67%) | 104,080 |
1 Jan 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.029 | 0.03 | 0.026 | 0.03 | 0.03 | 0.0 (0.0%) | 57,419 |
28 Dec 2017 | USD | 0.0283 | 0.03 | 0.025 | 0.03 | 0.03 | +0.002 (+5.26%) | 458,011 |
27 Dec 2017 | USD | 0.033 | 0.033 | 0.0282 | 0.0285 | 0.0285 | -0.004 (-13.11%) | 231,900 |