Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | USD | 0.1305 | 0.219 | 0.1305 | 0.14 | 0.14 | -0.02 (-12.50%) | 17,652 |
7 Mar 2018 | USD | 0.1 | 0.16 | 0.1 | 0.16 | 0.16 | +0.04 (+33.33%) | 41,315 |
6 Mar 2018 | USD | 0.1075 | 0.12 | 0.1075 | 0.12 | 0.12 | -0.02 (-14.29%) | 2,250 |
5 Mar 2018 | USD | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,180 |
2 Mar 2018 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.015 (+11.54%) | 800 |
1 Mar 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 0.117 | 0.209 | 0.117 | 0.13 | 0.13 | 0.0 (0.0%) | 3,950 |
27 Feb 2018 | USD | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,965 |
26 Feb 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.012 (-8.45%) | 612 |
23 Feb 2018 | USD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | +0.002 (+1.43%) | 204 |
22 Feb 2018 | USD | 0.1461 | 0.1461 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 6,500 |
21 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.05 (-25%) | 3,301 |
20 Feb 2018 | USD | 0.15 | 0.2 | 0.15 | 0.2 | 0.2 | 0.0 (0.0%) | 6,486 |
19 Feb 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.019 (-8.76%) | 4,040 |
15 Feb 2018 | USD | 0.13 | 0.2195 | 0.13 | 0.2192 | 0.2192 | -0.001 (-0.32%) | 5,450 |
14 Feb 2018 | USD | 0.22 | 0.22 | 0.2 | 0.2199 | 0.2199 | -0 (-0.05%) | 4,497 |
13 Feb 2018 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 15,845 |
12 Feb 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 12,375 |
9 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 4,016 |
8 Feb 2018 | USD | 0.225 | 0.28 | 0.22 | 0.22 | 0.22 | -0.04 (-15.35%) | 26,720 |
7 Feb 2018 | USD | 0.2898 | 0.2898 | 0.23 | 0.2599 | 0.2599 | -0.03 (-10.32%) | 4,128 |
6 Feb 2018 | USD | 0.22 | 0.2899 | 0.22 | 0.2898 | 0.2898 | +0.05 (+20.75%) | 6,087 |
5 Feb 2018 | USD | 0.246 | 0.2899 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 13,925 |
2 Feb 2018 | USD | 0.2405 | 0.2995 | 0.2405 | 0.245 | 0.245 | -0.055 (-18.31%) | 4,406 |
1 Feb 2018 | USD | 0.275 | 0.2999 | 0.25 | 0.2999 | 0.2999 | +0.025 (+9.05%) | 10,607 |
31 Jan 2018 | USD | 0.275 | 0.275 | 0.25 | 0.275 | 0.275 | +0.006 (+2.42%) | 6,375 |
30 Jan 2018 | USD | 0.2799 | 0.2999 | 0.2591 | 0.2685 | 0.2685 | -0.031 (-10.47%) | 7,030 |
29 Jan 2018 | USD | 0.24 | 0.3199 | 0.24 | 0.2999 | 0.2999 | +0.068 (+29.27%) | 16,267 |
26 Jan 2018 | USD | 0.3595 | 0.36 | 0.23 | 0.232 | 0.232 | -0.123 (-34.65%) | 59,107 |