Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | USD | 0.06 | 0.084 | 0.06 | 0.084 | 0.084 | +0.018 (+27.27%) | 183,431 |
25 Apr 2018 | USD | 0.06 | 0.0839 | 0.06 | 0.066 | 0.066 | -0.004 (-5.85%) | 149,861 |
24 Apr 2018 | USD | 0.0642 | 0.0848 | 0.0507 | 0.0701 | 0.0701 | +0.007 (+10.92%) | 81,100 |
23 Apr 2018 | USD | 0.095 | 0.095 | 0.063 | 0.0632 | 0.0632 | -0.002 (-2.92%) | 120,100 |
20 Apr 2018 | USD | 0.0651 | 0.0872 | 0.064 | 0.0651 | 0.0651 | +0.002 (+3.33%) | 83,834 |
19 Apr 2018 | USD | 0.085 | 0.085 | 0.063 | 0.063 | 0.063 | -0.022 (-25.88%) | 121,150 |
18 Apr 2018 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
17 Apr 2018 | USD | 0.0977 | 0.0977 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 1,200 |
16 Apr 2018 | USD | 0.0978 | 0.0978 | 0.085 | 0.085 | 0.085 | +0.01 (+13.33%) | 17,650 |
13 Apr 2018 | USD | 0.06 | 0.075 | 0.06 | 0.075 | 0.075 | +0.015 (+24.79%) | 35,085 |
12 Apr 2018 | USD | 0.075 | 0.075 | 0.0601 | 0.0601 | 0.0601 | -0.005 (-7.54%) | 1,100 |
11 Apr 2018 | USD | 0.073 | 0.0746 | 0.063 | 0.065 | 0.065 | -0.008 (-10.96%) | 231,400 |
10 Apr 2018 | USD | 0.09 | 0.09 | 0.061 | 0.073 | 0.073 | -0.014 (-15.90%) | 460,638 |
9 Apr 2018 | USD | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.089 | 0.089 | 0.0868 | 0.0868 | 0.0868 | +0.002 (+2.12%) | 4,000 |
4 Apr 2018 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.015 (-14.91%) | 58,508 |
3 Apr 2018 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +0.011 (+12.25%) | 1,000 |
2 Apr 2018 | USD | 0.0901 | 0.0901 | 0.085 | 0.089 | 0.089 | -0.001 (-1.00%) | 271,549 |
30 Mar 2018 | USD | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.103 | 0.103 | 0.089 | 0.0899 | 0.0899 | -0.02 (-18.20%) | 170,280 |
28 Mar 2018 | USD | 0.1509 | 0.158 | 0.085 | 0.1099 | 0.1099 | -0.009 (-7.34%) | 215,088 |
27 Mar 2018 | USD | 0.1285 | 0.129 | 0.079 | 0.1186 | 0.1186 | +0.031 (+34.77%) | 282,063 |
26 Mar 2018 | USD | 0.09 | 0.09 | 0.0782 | 0.088 | 0.088 | -0.002 (-2.22%) | 90,800 |
23 Mar 2018 | USD | 0.09 | 0.09 | 0.086 | 0.09 | 0.09 | -0.005 (-5.26%) | 125,058 |
22 Mar 2018 | USD | 0.0821 | 0.095 | 0.0821 | 0.095 | 0.095 | +0.005 (+5.56%) | 220,073 |
21 Mar 2018 | USD | 0.09 | 0.09 | 0.0789 | 0.09 | 0.09 | 0.0 (0.0%) | 42,620 |
20 Mar 2018 | USD | 0.09 | 0.09 | 0.0899 | 0.09 | 0.09 | 0.0 (0.0%) | 45,512 |
19 Mar 2018 | USD | 0.09 | 0.09 | 0.0788 | 0.09 | 0.09 | 0.0 (0.0%) | 28,876 |
16 Mar 2018 | USD | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.02 (-18.18%) | 42,937 |