Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 0.1942 | 0.205 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 31,674 |
13 Sep 2018 | USD | 0.175 | 0.198 | 0.175 | 0.19 | 1.9 | +0.019 (+11.31%) | 19,435 |
12 Sep 2018 | USD | 0.155 | 0.1707 | 0.1512 | 0.1707 | 1.707 | -0.002 (-1.27%) | 15,100 |
11 Sep 2018 | USD | 0.1729 | 0.1729 | 0.1729 | 0.1729 | 1.729 | +0.008 (+4.66%) | 2,500 |
10 Sep 2018 | USD | 0.1851 | 0.1851 | 0.16 | 0.1652 | 1.652 | -0.026 (-13.51%) | 25,351 |
7 Sep 2018 | USD | 0.188 | 0.1977 | 0.1803 | 0.191 | 1.91 | +0.012 (+6.53%) | 25,748 |
6 Sep 2018 | USD | 0.1724 | 0.1908 | 0.1711 | 0.1793 | 1.793 | +0.019 (+12.06%) | 43,501 |
5 Sep 2018 | USD | 0.152 | 0.195 | 0.15 | 0.16 | 1.6 | -0.05 (-23.81%) | 23,600 |
4 Sep 2018 | USD | 0.2369 | 0.252 | 0.1916 | 0.21 | 2.1 | -0.012 (-5.49%) | 51,938 |
3 Sep 2018 | USD | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 2.222 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.22 | 0.266 | 0.2083 | 0.2222 | 2.222 | +0.041 (+22.69%) | 146,517 |
30 Aug 2018 | USD | 0.1495 | 0.2238 | 0.1495 | 0.1811 | 1.811 | +0.032 (+21.14%) | 125,200 |
29 Aug 2018 | USD | 0.1161 | 0.1495 | 0.1045 | 0.1495 | 1.495 | +0.039 (+35.79%) | 65,243 |
28 Aug 2018 | USD | 0.124 | 0.124 | 0.1101 | 0.1101 | 1.101 | -0.011 (-9.01%) | 21,579 |
27 Aug 2018 | USD | 0.0802 | 0.1258 | 0.0802 | 0.121 | 1.21 | +0.061 (+101.67%) | 63,831 |
24 Aug 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | -0.004 (-5.96%) | 60,200 |
23 Aug 2018 | USD | 0.0868 | 0.0868 | 0.0638 | 0.0638 | 0.638 | -0.027 (-29.89%) | 5,760 |
22 Aug 2018 | USD | 0.0797 | 0.0934 | 0.0795 | 0.091 | 0.91 | -0.015 (-14.15%) | 5,380 |
21 Aug 2018 | USD | 0.0971 | 0.106 | 0.08 | 0.106 | 1.06 | +0.006 (+6%) | 16,980 |
20 Aug 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | +0.003 (+3.31%) | 490 |
17 Aug 2018 | USD | 0.0968 | 0.0968 | 0.0968 | 0.0968 | 0.968 | -0.001 (-1.22%) | 2,041 |
16 Aug 2018 | USD | 0.0888 | 0.1 | 0.0888 | 0.098 | 0.98 | +0.018 (+22.65%) | 70,776 |
15 Aug 2018 | USD | 0.0854 | 0.0854 | 0.0799 | 0.0799 | 0.799 | -0.005 (-6.44%) | 22,100 |
14 Aug 2018 | USD | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.854 | -0.001 (-0.70%) | 4,400 |
13 Aug 2018 | USD | 0.086 | 0.086 | 0.086 | 0.086 | 0.86 | -0.013 (-13.31%) | 5,000 |
10 Aug 2018 | USD | 0.102 | 0.102 | 0.0875 | 0.0992 | 0.992 | -0.001 (-0.70%) | 14,865 |
9 Aug 2018 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.999 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.0893 | 0.0999 | 0.0893 | 0.0999 | 0.999 | +0.009 (+10.14%) | 2,100 |
7 Aug 2018 | USD | 0.0907 | 0.0907 | 0.0907 | 0.0907 | 0.907 | +0.005 (+5.47%) | 500 |
6 Aug 2018 | USD | 0.093 | 0.093 | 0.086 | 0.086 | 0.86 | -0.014 (-14.00%) | 1,000 |