Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2018 | USD | 0.0087 | 0.0093 | 0.008 | 0.009 | 0.18 | +0 (+3.45%) | 11,112 |
15 Mar 2018 | USD | 0.0088 | 0.0096 | 0.0077 | 0.0087 | 0.174 | +0 (+3.57%) | 3,611 |
14 Mar 2018 | USD | 0.0098 | 0.0098 | 0.0077 | 0.0084 | 0.168 | -0.001 (-10.64%) | 13,148 |
13 Mar 2018 | USD | 0.0092 | 0.0094 | 0.0085 | 0.0094 | 0.188 | +0.001 (+5.62%) | 3,515 |
12 Mar 2018 | USD | 0.0098 | 0.0098 | 0.008 | 0.0089 | 0.178 | -0 (-1.11%) | 11,754 |
9 Mar 2018 | USD | 0.0071 | 0.0091 | 0.0071 | 0.009 | 0.18 | 0.0 (0.0%) | 41,126 |
8 Mar 2018 | USD | 0.0106 | 0.0106 | 0.008 | 0.009 | 0.18 | -0.001 (-11.76%) | 6,240 |
7 Mar 2018 | USD | 0.0083 | 0.0104 | 0.0082 | 0.0102 | 0.204 | +0.002 (+24.39%) | 31,802 |
6 Mar 2018 | USD | 0.0083 | 0.0112 | 0.0082 | 0.0082 | 0.164 | +0 (+1.23%) | 35,539 |
5 Mar 2018 | USD | 0.0119 | 0.0119 | 0.0081 | 0.0081 | 0.162 | -0.002 (-19.80%) | 45,345 |
2 Mar 2018 | USD | 0.0095 | 0.012 | 0.0084 | 0.0101 | 0.202 | +0.002 (+18.82%) | 80,527 |
1 Mar 2018 | USD | 0.0092 | 0.0096 | 0.0085 | 0.0085 | 0.17 | -0.001 (-8.60%) | 16,567 |
28 Feb 2018 | USD | 0.0104 | 0.0104 | 0.0092 | 0.0093 | 0.186 | +0 (+4.49%) | 20,619 |
27 Feb 2018 | USD | 0.0075 | 0.0106 | 0.0075 | 0.0089 | 0.178 | -0.002 (-15.24%) | 62,878 |
26 Feb 2018 | USD | 0.0115 | 0.012 | 0.0102 | 0.0105 | 0.21 | -0 (-2.78%) | 23,692 |
23 Feb 2018 | USD | 0.0125 | 0.0131 | 0.0108 | 0.0108 | 0.216 | -0.002 (-17.56%) | 71,217 |
22 Feb 2018 | USD | 0.0121 | 0.015 | 0.0114 | 0.0131 | 0.262 | +0.001 (+8.26%) | 63,451 |
21 Feb 2018 | USD | 0.0097 | 0.0138 | 0.0097 | 0.0121 | 0.242 | +0.002 (+14.15%) | 143,241 |
20 Feb 2018 | USD | 0.0125 | 0.0125 | 0.0102 | 0.0106 | 0.212 | -0 (-2.75%) | 26,784 |
19 Feb 2018 | USD | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.218 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0127 | 0.0127 | 0.01 | 0.0109 | 0.218 | -0.002 (-14.17%) | 68,275 |
15 Feb 2018 | USD | 0.0124 | 0.0128 | 0.0102 | 0.0127 | 0.254 | +0.001 (+5.83%) | 95,433 |
14 Feb 2018 | USD | 0.0125 | 0.0132 | 0.0101 | 0.012 | 0.24 | -0.001 (-4%) | 38,137 |
13 Feb 2018 | USD | 0.0094 | 0.015 | 0.0094 | 0.0125 | 0.25 | +0.003 (+34.41%) | 89,471 |
12 Feb 2018 | USD | 0.0094 | 0.0094 | 0.0083 | 0.0093 | 0.186 | -0 (-1.06%) | 26,961 |
9 Feb 2018 | USD | 0.0086 | 0.0094 | 0.0083 | 0.0094 | 0.188 | +0.001 (+9.30%) | 44,917 |
8 Feb 2018 | USD | 0.0099 | 0.0099 | 0.0086 | 0.0086 | 0.172 | -0.001 (-12.24%) | 34,152 |
7 Feb 2018 | USD | 0.0108 | 0.0108 | 0.0085 | 0.0098 | 0.196 | -0.001 (-9.26%) | 81,886 |
6 Feb 2018 | USD | 0.0099 | 0.0108 | 0.0091 | 0.0108 | 0.216 | +0.002 (+18.68%) | 32,144 |
5 Feb 2018 | USD | 0.0124 | 0.0124 | 0.0091 | 0.0091 | 0.182 | -0.003 (-24.17%) | 82,362 |