Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | USD | 0.0414 | 0.0414 | 0.0371 | 0.0409 | 0.0409 | -0.001 (-2.85%) | 2,962,080 |
19 Apr 2018 | USD | 0.0274 | 0.0503 | 0.0273 | 0.0421 | 0.0421 | +0.015 (+53.65%) | 5,753,040 |
18 Apr 2018 | USD | 0.0283 | 0.0292 | 0.0262 | 0.0274 | 0.0274 | -0.001 (-3.18%) | 2,669,570 |
17 Apr 2018 | USD | 0.0257 | 0.03 | 0.0257 | 0.0283 | 0.0283 | +0.003 (+9.69%) | 2,413,120 |
16 Apr 2018 | USD | 0.028 | 0.0287 | 0.0256 | 0.0258 | 0.0258 | -0.002 (-7.86%) | 2,206,870 |
15 Apr 2018 | USD | 0.0247 | 0.028 | 0.0246 | 0.028 | 0.028 | +0.003 (+13.82%) | 2,255,870 |
14 Apr 2018 | USD | 0.0253 | 0.0267 | 0.0245 | 0.0246 | 0.0246 | -0.001 (-3.15%) | 1,887,370 |
13 Apr 2018 | USD | 0.024 | 0.027 | 0.0236 | 0.0254 | 0.0254 | +0.001 (+5.83%) | 2,152,140 |
12 Apr 2018 | USD | 0.021 | 0.0242 | 0.0207 | 0.024 | 0.024 | +0.003 (+13.74%) | 2,228,370 |
11 Apr 2018 | USD | 0.0205 | 0.0213 | 0.0203 | 0.0211 | 0.0211 | +0.001 (+2.93%) | 1,855,700 |
10 Apr 2018 | USD | 0.0202 | 0.0208 | 0.0198 | 0.0205 | 0.0205 | +0 (+1.99%) | 1,794,300 |
9 Apr 2018 | USD | 0.0211 | 0.0218 | 0.0199 | 0.0201 | 0.0201 | -0.001 (-4.29%) | 1,825,140 |
8 Apr 2018 | USD | 0.0206 | 0.0218 | 0.0206 | 0.021 | 0.021 | +0 (+1.94%) | 1,881,800 |
7 Apr 2018 | USD | 0.0206 | 0.0217 | 0.0206 | 0.0206 | 0.0206 | 0.0 (0.0%) | 1,805,470 |
6 Apr 2018 | USD | 0.0212 | 0.0215 | 0.0204 | 0.0206 | 0.0206 | -0.001 (-3.29%) | 1,839,380 |
5 Apr 2018 | USD | 0.0217 | 0.0219 | 0.0208 | 0.0213 | 0.0213 | -0 (-1.84%) | 1,755,040 |
4 Apr 2018 | USD | 0.0223 | 0.0233 | 0.0209 | 0.0217 | 0.0217 | -0.001 (-2.69%) | 1,977,500 |
3 Apr 2018 | USD | 0.0212 | 0.0237 | 0.0208 | 0.0223 | 0.0223 | +0.001 (+5.19%) | 2,027,660 |
2 Apr 2018 | USD | 0.0206 | 0.0218 | 0.0203 | 0.0212 | 0.0212 | +0.001 (+2.91%) | 1,906,320 |
1 Apr 2018 | USD | 0.0209 | 0.0212 | 0.0201 | 0.0206 | 0.0206 | -0 (-1.44%) | 1,847,030 |
31 Mar 2018 | USD | 0.0211 | 0.0222 | 0.0206 | 0.0209 | 0.0209 | -0 (-0.48%) | 1,956,150 |
30 Mar 2018 | USD | 0.0214 | 0.0224 | 0.0203 | 0.021 | 0.021 | -0.001 (-2.33%) | 2,129,190 |
29 Mar 2018 | USD | 0.0243 | 0.0267 | 0.0211 | 0.0215 | 0.0215 | -0.003 (-10.79%) | 2,209,960 |
28 Mar 2018 | USD | 0.0223 | 0.0267 | 0.0221 | 0.0241 | 0.0241 | +0.002 (+8.56%) | 2,747,270 |
27 Mar 2018 | USD | 0.0241 | 0.025 | 0.0222 | 0.0222 | 0.0222 | -0.002 (-9.39%) | 1,585,020 |
26 Mar 2018 | USD | 0.026 | 0.0266 | 0.0235 | 0.0245 | 0.0245 | -0.002 (-6.13%) | 2,364,620 |
25 Mar 2018 | USD | 0.0256 | 0.0273 | 0.0255 | 0.0261 | 0.0261 | -0 (-0.38%) | 2,464,030 |
24 Mar 2018 | USD | 0.0255 | 0.0276 | 0.0254 | 0.0262 | 0.0262 | +0.001 (+4.38%) | 2,507,380 |
23 Mar 2018 | USD | 0.0252 | 0.0255 | 0.0235 | 0.0251 | 0.0251 | -0 (-0.40%) | 2,308,320 |
22 Mar 2018 | USD | 0.0268 | 0.0288 | 0.0243 | 0.0252 | 0.0252 | -0.002 (-5.97%) | 2,319,420 |