Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 0.0047 | 0.0049 | 0.0046 | 0.0047 | 0.0047 | 0.0 (0.0%) | 303,285 |
16 Oct 2018 | USD | 0.0049 | 0.005 | 0.0047 | 0.0047 | 0.0047 | -0 (-4.08%) | 229,856 |
15 Oct 2018 | USD | 0.0047 | 0.0051 | 0.0045 | 0.0049 | 0.0049 | +0 (+4.26%) | 321,733 |
14 Oct 2018 | USD | 0.0044 | 0.0048 | 0.0044 | 0.0047 | 0.0047 | +0 (+4.44%) | 254,972 |
13 Oct 2018 | USD | 0.0045 | 0.0046 | 0.0044 | 0.0045 | 0.0045 | 0.0 (0.0%) | 195,349 |
12 Oct 2018 | USD | 0.0047 | 0.0048 | 0.0045 | 0.0045 | 0.0045 | -0 (-4.26%) | 193,981 |
11 Oct 2018 | USD | 0.0054 | 0.0054 | 0.0047 | 0.0047 | 0.0047 | -0.001 (-12.96%) | 199,463 |
10 Oct 2018 | USD | 0.0055 | 0.0056 | 0.0053 | 0.0054 | 0.0054 | -0 (-1.82%) | 242,146 |
9 Oct 2018 | USD | 0.0056 | 0.0056 | 0.0054 | 0.0055 | 0.0055 | -0 (-1.79%) | 212,512 |
8 Oct 2018 | USD | 0.0059 | 0.0059 | 0.0056 | 0.0056 | 0.0056 | -0 (-5.08%) | 159,962 |
7 Oct 2018 | USD | 0.0059 | 0.0059 | 0.0058 | 0.0059 | 0.0059 | 0.0 (0.0%) | 163,762 |
6 Oct 2018 | USD | 0.0059 | 0.006 | 0.0057 | 0.0059 | 0.0059 | 0.0 (0.0%) | 212,148 |
5 Oct 2018 | USD | 0.0062 | 0.0065 | 0.0058 | 0.0059 | 0.0059 | -0 (-4.84%) | 338,425 |
4 Oct 2018 | USD | 0.0055 | 0.0063 | 0.0054 | 0.0062 | 0.0062 | +0.001 (+14.81%) | 301,615 |
3 Oct 2018 | USD | 0.0056 | 0.0056 | 0.0054 | 0.0054 | 0.0054 | -0 (-3.57%) | 175,442 |
2 Oct 2018 | USD | 0.0058 | 0.0059 | 0.0056 | 0.0056 | 0.0056 | -0 (-3.45%) | 209,107 |
1 Oct 2018 | USD | 0.0061 | 0.0061 | 0.0058 | 0.0058 | 0.0058 | -0 (-4.92%) | 195,750 |
30 Sep 2018 | USD | 0.0061 | 0.0063 | 0.006 | 0.0061 | 0.0061 | 0.0 (0.0%) | 233,409 |
29 Sep 2018 | USD | 0.0055 | 0.0065 | 0.0054 | 0.0061 | 0.0061 | +0.001 (+10.91%) | 344,822 |
28 Sep 2018 | USD | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | +0 (+5.77%) | 227,239 |
27 Sep 2018 | USD | 0.0052 | 0.0053 | 0.005 | 0.0052 | 0.0052 | 0.0 (0.0%) | 178,238 |
26 Sep 2018 | USD | 0.005 | 0.0052 | 0.0049 | 0.0052 | 0.0052 | +0 (+4%) | 192,928 |
25 Sep 2018 | USD | 0.0055 | 0.0055 | 0.0048 | 0.005 | 0.005 | -0.001 (-9.09%) | 245,647 |
24 Sep 2018 | USD | 0.0058 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | -0 (-5.17%) | 188,842 |
23 Sep 2018 | USD | 0.0058 | 0.006 | 0.0058 | 0.0058 | 0.0058 | 0.0 (0.0%) | 223,782 |
22 Sep 2018 | USD | 0.0059 | 0.006 | 0.0056 | 0.0058 | 0.0058 | -0 (-1.69%) | 261,969 |
21 Sep 2018 | USD | 0.0058 | 0.0062 | 0.0056 | 0.0059 | 0.0059 | +0 (+1.72%) | 315,993 |
20 Sep 2018 | USD | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 0.0058 | -0 (-1.69%) | 288,333 |
19 Sep 2018 | USD | 0.0061 | 0.0061 | 0.0057 | 0.0059 | 0.0059 | -0 (-3.28%) | 237,866 |
18 Sep 2018 | USD | 0.0068 | 0.0072 | 0.0057 | 0.0061 | 0.0061 | -0.001 (-10.29%) | 668,628 |