Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.0055 | 0.0062 | 0.005 | 0.0056 | 0.0056 | +0 (+1.82%) | 366,083 |
20 Feb 2018 | USD | 0.0069 | 0.0073 | 0.0055 | 0.0055 | 0.0055 | -0.002 (-21.43%) | 532,225 |
19 Feb 2018 | USD | 0.0065 | 0.0075 | 0.0065 | 0.007 | 0.007 | +0 (+1.45%) | 333,862 |
18 Feb 2018 | USD | 0.0073 | 0.0077 | 0.0059 | 0.0069 | 0.0069 | -0.001 (-9.21%) | 516,751 |
17 Feb 2018 | USD | 0.0071 | 0.0079 | 0.0069 | 0.0076 | 0.0076 | +0.001 (+7.04%) | 401,350 |
16 Feb 2018 | USD | 0.0074 | 0.0079 | 0.0068 | 0.0071 | 0.0071 | -0 (-5.33%) | 266,762 |
15 Feb 2018 | USD | 0.0075 | 0.0081 | 0.007 | 0.0075 | 0.0075 | -0 (-3.85%) | 467,206 |
14 Feb 2018 | USD | 0.0068 | 0.0078 | 0.0068 | 0.0078 | 0.0078 | +0.001 (+14.71%) | 437,884 |
13 Feb 2018 | USD | 0.0074 | 0.0077 | 0.0067 | 0.0068 | 0.0068 | -0.001 (-9.33%) | 352,110 |
12 Feb 2018 | USD | 0.0078 | 0.0085 | 0.007 | 0.0075 | 0.0075 | -0 (-3.85%) | 816,091 |
11 Feb 2018 | USD | 0.0084 | 0.0085 | 0.0072 | 0.0078 | 0.0078 | -0.001 (-8.24%) | 323,339 |
10 Feb 2018 | USD | 0.009 | 0.0101 | 0.0079 | 0.0085 | 0.0085 | -0.001 (-5.56%) | 633,766 |
9 Feb 2018 | USD | 0.0098 | 0.0099 | 0.0084 | 0.009 | 0.009 | -0.001 (-8.16%) | 925,523 |
8 Feb 2018 | USD | 0.0073 | 0.0098 | 0.0071 | 0.0098 | 0.0098 | +0.003 (+36.11%) | 1,247,530 |
7 Feb 2018 | USD | 0.0062 | 0.0086 | 0.0054 | 0.0072 | 0.0072 | +0.001 (+14.29%) | 1,097,480 |
6 Feb 2018 | USD | 0.0053 | 0.0063 | 0.0039 | 0.0063 | 0.0063 | +0.001 (+18.87%) | 426,939 |
5 Feb 2018 | USD | 0.0064 | 0.0066 | 0.0044 | 0.0053 | 0.0053 | -0.001 (-18.46%) | 441,376 |
4 Feb 2018 | USD | 0.0077 | 0.0084 | 0.006 | 0.0065 | 0.0065 | -0.001 (-15.58%) | 361,136 |
3 Feb 2018 | USD | 0.0072 | 0.0082 | 0.0063 | 0.0077 | 0.0077 | +0.001 (+11.59%) | 755,843 |
2 Feb 2018 | USD | 0.0074 | 0.0078 | 0.0056 | 0.0069 | 0.0069 | -0.001 (-10.39%) | 697,707 |
1 Feb 2018 | USD | 0.0086 | 0.009 | 0.0063 | 0.0077 | 0.0077 | -0.001 (-12.50%) | 904,749 |
31 Jan 2018 | USD | 0.009 | 0.0103 | 0.0081 | 0.0088 | 0.0088 | +0 (+2.33%) | 1,560,770 |
30 Jan 2018 | USD | 0.0112 | 0.0114 | 0.0077 | 0.0086 | 0.0086 | -0.002 (-21.10%) | 2,518,600 |
29 Jan 2018 | USD | 0.0128 | 0.0134 | 0.0099 | 0.0109 | 0.0109 | -0.002 (-16.79%) | 4,265,500 |
28 Jan 2018 | USD | 0.0137 | 0.0146 | 0.012 | 0.0131 | 0.0131 | -0.001 (-5.76%) | 3,257,670 |
27 Jan 2018 | USD | 0.0147 | 0.0149 | 0.0132 | 0.0139 | 0.0139 | -0.001 (-5.44%) | 1,767,080 |
26 Jan 2018 | USD | 0.0141 | 0.0157 | 0.0122 | 0.0147 | 0.0147 | +0 (+2.08%) | 2,821,800 |
25 Jan 2018 | USD | 0.0145 | 0.0171 | 0.0111 | 0.0144 | 0.0144 | +0.001 (+5.11%) | 6,237,150 |
24 Jan 2018 | USD | 0.0224 | 0.025 | 0.0125 | 0.0137 | 0.0137 | -0.009 (-38.84%) | 11,293,600 |
23 Jan 2018 | USD | 0.0146 | 0.0226 | 0.0125 | 0.0224 | 0.0224 | +0.008 (+53.42%) | 856,621 |