Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | USD | 0.0094 | 0.0099 | 0.0093 | 0.0099 | 0.0099 | +0.001 (+6.45%) | 387,365 |
1 Nov 2018 | USD | 0.009 | 0.01 | 0.009 | 0.0093 | 0.0093 | +0 (+3.33%) | 468,579 |
31 Oct 2018 | USD | 0.0094 | 0.0094 | 0.0088 | 0.009 | 0.009 | -0 (-4.26%) | 1,396,000 |
30 Oct 2018 | USD | 0.0093 | 0.0095 | 0.0091 | 0.0094 | 0.0094 | +0 (+2.17%) | 1,151,690 |
29 Oct 2018 | USD | 0.0109 | 0.0109 | 0.0091 | 0.0092 | 0.0092 | -0.001 (-5.15%) | 687,287 |
28 Oct 2018 | USD | 0.0102 | 0.0111 | 0.0094 | 0.0097 | 0.0097 | -0.001 (-4.90%) | 678,167 |
27 Oct 2018 | USD | 0.0101 | 0.0102 | 0.0098 | 0.0102 | 0.0102 | +0 (+0.99%) | 739,029 |
26 Oct 2018 | USD | 0.0105 | 0.0106 | 0.0098 | 0.0101 | 0.0101 | -0 (-3.81%) | 1,938,420 |
25 Oct 2018 | USD | 0.0101 | 0.0109 | 0.01 | 0.0105 | 0.0105 | +0 (+3.96%) | 339,944 |
24 Oct 2018 | USD | 0.0101 | 0.0103 | 0.0097 | 0.0101 | 0.0101 | 0.0 (0.0%) | 395,620 |
23 Oct 2018 | USD | 0.0099 | 0.0103 | 0.0098 | 0.0101 | 0.0101 | +0 (+1%) | 532,786 |
22 Oct 2018 | USD | 0.0104 | 0.0108 | 0.0099 | 0.01 | 0.01 | -0 (-3.85%) | 584,118 |
21 Oct 2018 | USD | 0.0105 | 0.0112 | 0.0099 | 0.0104 | 0.0104 | -0 (-0.95%) | 880,762 |
20 Oct 2018 | USD | 0.0091 | 0.0131 | 0.0091 | 0.0105 | 0.0105 | +0.001 (+14.13%) | 2,274,210 |
19 Oct 2018 | USD | 0.0091 | 0.0093 | 0.0089 | 0.0092 | 0.0092 | +0 (+1.10%) | 251,348 |
18 Oct 2018 | USD | 0.009 | 0.0094 | 0.0089 | 0.0091 | 0.0091 | +0 (+2.25%) | 201,698 |
17 Oct 2018 | USD | 0.0097 | 0.0097 | 0.0089 | 0.0089 | 0.0089 | -0.001 (-8.25%) | 1,146,200 |
16 Oct 2018 | USD | 0.01 | 0.01 | 0.0091 | 0.0097 | 0.0097 | -0 (-3%) | 989,633 |
15 Oct 2018 | USD | 0.0103 | 0.0111 | 0.0098 | 0.01 | 0.01 | -0 (-2.91%) | 464,230 |
14 Oct 2018 | USD | 0.0126 | 0.0128 | 0.0102 | 0.0103 | 0.0103 | -0.002 (-18.90%) | 1,233,340 |
13 Oct 2018 | USD | 0.0122 | 0.0127 | 0.011 | 0.0127 | 0.0127 | +0.001 (+4.10%) | 1,379,590 |
12 Oct 2018 | USD | 0.012 | 0.0134 | 0.0118 | 0.0122 | 0.0122 | +0 (+2.52%) | 1,384,040 |
11 Oct 2018 | USD | 0.0142 | 0.0142 | 0.0119 | 0.0119 | 0.0119 | -0.002 (-16.20%) | 251,876 |
10 Oct 2018 | USD | 0.0144 | 0.0148 | 0.0141 | 0.0142 | 0.0142 | -0 (-2.07%) | 536,377 |
9 Oct 2018 | USD | 0.0153 | 0.0156 | 0.0143 | 0.0145 | 0.0145 | -0.001 (-6.45%) | 1,959,720 |
8 Oct 2018 | USD | 0.0146 | 0.0155 | 0.0138 | 0.0155 | 0.0155 | +0.001 (+6.90%) | 2,313,290 |
7 Oct 2018 | USD | 0.0143 | 0.0147 | 0.0141 | 0.0145 | 0.0145 | +0 (+2.11%) | 2,766,380 |
6 Oct 2018 | USD | 0.0144 | 0.0145 | 0.0138 | 0.0142 | 0.0142 | -0 (-1.39%) | 2,669,500 |
5 Oct 2018 | USD | 0.0145 | 0.0146 | 0.0136 | 0.0144 | 0.0144 | 0.0 (0.0%) | 1,964,810 |
4 Oct 2018 | USD | 0.0138 | 0.0147 | 0.0137 | 0.0144 | 0.0144 | +0.001 (+4.35%) | 1,054,150 |