Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 0.0083 | 0.01 | 0.0072 | 0.0096 | 0.0096 | +0.002 (+33.33%) | 2,343,611 |
1 Aug 2018 | USD | 0.0069 | 0.009 | 0.0069 | 0.0072 | 0.0072 | -0.001 (-13.25%) | 2,312,459 |
31 Jul 2018 | USD | 0.0067 | 0.0083 | 0.0067 | 0.0083 | 0.0083 | +0.001 (+10.67%) | 1,068,301 |
30 Jul 2018 | USD | 0.0068 | 0.0075 | 0.0068 | 0.0075 | 0.0075 | -0.001 (-9.64%) | 322,337 |
27 Jul 2018 | USD | 0.0082 | 0.0083 | 0.0065 | 0.0083 | 0.0083 | 0.0 (0.0%) | 1,009,146 |
26 Jul 2018 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | +0.001 (+9.21%) | 341,726 |
25 Jul 2018 | USD | 0.0065 | 0.0076 | 0.0065 | 0.0076 | 0.0076 | +0.001 (+10.14%) | 517,889 |
24 Jul 2018 | USD | 0.0069 | 0.0076 | 0.0069 | 0.0069 | 0.0069 | +0 (+4.55%) | 178,711 |
23 Jul 2018 | USD | 0.006 | 0.0066 | 0.006 | 0.0066 | 0.0066 | +0 (+1.54%) | 72,352 |
20 Jul 2018 | USD | 0.0069 | 0.0077 | 0.0061 | 0.0065 | 0.0065 | -0 (-1.52%) | 1,244,989 |
19 Jul 2018 | USD | 0.0075 | 0.0084 | 0.0066 | 0.0066 | 0.0066 | -0.001 (-17.50%) | 117,500 |
18 Jul 2018 | USD | 0.0073 | 0.008 | 0.007 | 0.008 | 0.008 | +0.002 (+25%) | 364,408 |
17 Jul 2018 | USD | 0.0074 | 0.008 | 0.0061 | 0.0064 | 0.0064 | -0.001 (-13.51%) | 628,130 |
16 Jul 2018 | USD | 0.0071 | 0.0074 | 0.007 | 0.0074 | 0.0074 | +0 (+4.23%) | 326,430 |
13 Jul 2018 | USD | 0.0074 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | 0.0 (0.0%) | 1,743,891 |
12 Jul 2018 | USD | 0.0071 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | 0.0 (0.0%) | 209,886 |
11 Jul 2018 | USD | 0.0074 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | -0 (-4.05%) | 191,047 |
10 Jul 2018 | USD | 0.0083 | 0.0083 | 0.0074 | 0.0074 | 0.0074 | 0.0 (0.0%) | 433,901 |
9 Jul 2018 | USD | 0.0082 | 0.0082 | 0.0071 | 0.0074 | 0.0074 | -0 (-1.33%) | 94,453 |
6 Jul 2018 | USD | 0.0071 | 0.0082 | 0.0071 | 0.0075 | 0.0075 | -0 (-1.32%) | 141,500 |
5 Jul 2018 | USD | 0.0071 | 0.0083 | 0.0071 | 0.0076 | 0.0076 | +0.001 (+7.04%) | 78,720 |
4 Jul 2018 | USD | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0084 | 0.0084 | 0.007 | 0.0071 | 0.0071 | -0 (-1.39%) | 690,777 |
2 Jul 2018 | USD | 0.0085 | 0.0085 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-12.20%) | 721,400 |
29 Jun 2018 | USD | 0.0077 | 0.0082 | 0.0072 | 0.0082 | 0.0082 | +0.001 (+6.49%) | 309,047 |
28 Jun 2018 | USD | 0.0083 | 0.0083 | 0.0074 | 0.0077 | 0.0077 | -0.001 (-8.33%) | 799,506 |
27 Jun 2018 | USD | 0.0084 | 0.0084 | 0.0074 | 0.0084 | 0.0084 | +0.001 (+15.07%) | 563,500 |
26 Jun 2018 | USD | 0.0081 | 0.009 | 0.0073 | 0.0073 | 0.0073 | -0 (-1.35%) | 254,097 |
25 Jun 2018 | USD | 0.008 | 0.0083 | 0.0074 | 0.0074 | 0.0074 | -0.001 (-7.50%) | 494,055 |
22 Jun 2018 | USD | 0.0088 | 0.0088 | 0.008 | 0.008 | 0.008 | -0.001 (-11.11%) | 455,500 |