Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 0 |
15 May 2018 | USD | 0.0467 | 0.05 | 0.0467 | 0.05 | 0.25 | -0.001 (-1.96%) | 600 |
14 May 2018 | USD | 0.049 | 0.051 | 0.049 | 0.051 | 0.255 | -0.001 (-1.92%) | 800 |
11 May 2018 | USD | 0.05 | 0.052 | 0.05 | 0.052 | 0.26 | -0.002 (-4.06%) | 17,400 |
10 May 2018 | USD | 0.051 | 0.0542 | 0.051 | 0.0542 | 0.271 | +0.004 (+7.97%) | 21,100 |
9 May 2018 | USD | 0.0532 | 0.0532 | 0.0502 | 0.0502 | 0.251 | -0.005 (-9.06%) | 5,400 |
8 May 2018 | USD | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.276 | +0.004 (+8.24%) | 6,869 |
7 May 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.255 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.255 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 0.055 | 0.055 | 0.051 | 0.051 | 0.255 | +0.001 (+0.99%) | 6,580 |
2 May 2018 | USD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.2525 | 0.0 (0.0%) | 0 |
1 May 2018 | USD | 0.0587 | 0.0587 | 0.05 | 0.0505 | 0.2525 | -0.008 (-14.26%) | 5,340 |
30 Apr 2018 | USD | 0.0585 | 0.0589 | 0.0585 | 0.0589 | 0.2945 | +0.01 (+20.20%) | 10,600 |
27 Apr 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.245 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.245 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.245 | -0 (-0.81%) | 11,000 |
24 Apr 2018 | USD | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.247 | 0.0 (0.0%) | 0 |
23 Apr 2018 | USD | 0.05 | 0.052 | 0.0494 | 0.0494 | 0.247 | -0 (-0.80%) | 144,620 |
20 Apr 2018 | USD | 0.0537 | 0.0537 | 0.0498 | 0.0498 | 0.249 | -0.01 (-17%) | 20,000 |
19 Apr 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | +0.003 (+6.01%) | 4,000 |
18 Apr 2018 | USD | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.283 | +0.002 (+2.91%) | 1,800 |
17 Apr 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.275 | 0.0 (0.0%) | 0 |
16 Apr 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.275 | 0.0 (0.0%) | 0 |
13 Apr 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.275 | +0.005 (+9.34%) | 9,400 |
12 Apr 2018 | USD | 0.0455 | 0.0503 | 0.0455 | 0.0503 | 0.2515 | +0.002 (+3.50%) | 5,800 |
11 Apr 2018 | USD | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.243 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 0.0475 | 0.055 | 0.0474 | 0.0486 | 0.243 | -0.001 (-2.80%) | 44,100 |
9 Apr 2018 | USD | 0.0442 | 0.05 | 0.0442 | 0.05 | 0.25 | +0.004 (+8.70%) | 14,531 |
6 Apr 2018 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.23 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.23 | -0.004 (-8%) | 3,142 |