Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 0.0492 | 0.054 | 0.0485 | 0.0494 | 0.0494 | 0.0 (0.0%) | 2,323,810 |
18 Feb 2018 | USD | 0.0587 | 0.0604 | 0.049 | 0.0494 | 0.0494 | -0.009 (-15.56%) | 2,624,610 |
17 Feb 2018 | USD | 0.0546 | 0.0596 | 0.0533 | 0.0585 | 0.0585 | +0.004 (+7.14%) | 2,511,070 |
16 Feb 2018 | USD | 0.0553 | 0.0582 | 0.0517 | 0.0546 | 0.0546 | -0.001 (-1.44%) | 2,672,200 |
15 Feb 2018 | USD | 0.0538 | 0.0565 | 0.0526 | 0.0554 | 0.0554 | +0.002 (+2.97%) | 1,942,940 |
14 Feb 2018 | USD | 0.0477 | 0.0541 | 0.0477 | 0.0538 | 0.0538 | +0.006 (+12.79%) | 2,376,990 |
13 Feb 2018 | USD | 0.0531 | 0.0536 | 0.0469 | 0.0477 | 0.0477 | -0.005 (-10.17%) | 2,525,540 |
12 Feb 2018 | USD | 0.0513 | 0.0542 | 0.051 | 0.0531 | 0.0531 | +0.002 (+4.12%) | 2,017,590 |
11 Feb 2018 | USD | 0.0536 | 0.0538 | 0.0485 | 0.051 | 0.051 | -0.003 (-4.85%) | 1,670,520 |
10 Feb 2018 | USD | 0.0584 | 0.0608 | 0.0517 | 0.0536 | 0.0536 | -0.005 (-8.06%) | 8,486,290 |
9 Feb 2018 | USD | 0.0577 | 0.0601 | 0.0542 | 0.0583 | 0.0583 | +0.001 (+1.39%) | 5,962,610 |
8 Feb 2018 | USD | 0.0525 | 0.0589 | 0.0525 | 0.0575 | 0.0575 | +0.005 (+10.15%) | 4,042,430 |
7 Feb 2018 | USD | 0.0522 | 0.0586 | 0.0482 | 0.0522 | 0.0522 | -0 (-0.57%) | 3,532,690 |
6 Feb 2018 | USD | 0.0457 | 0.054 | 0.0391 | 0.0525 | 0.0525 | +0.007 (+15.13%) | 4,293,390 |
5 Feb 2018 | USD | 0.0544 | 0.0564 | 0.0446 | 0.0456 | 0.0456 | -0.009 (-17.24%) | 4,016,220 |
4 Feb 2018 | USD | 0.0664 | 0.0669 | 0.0535 | 0.0551 | 0.0551 | -0.011 (-16.77%) | 3,759,440 |
3 Feb 2018 | USD | 0.0611 | 0.0664 | 0.0553 | 0.0662 | 0.0662 | +0.005 (+8.88%) | 4,796,810 |
2 Feb 2018 | USD | 0.0585 | 0.063 | 0.0523 | 0.0608 | 0.0608 | +0.002 (+3.75%) | 3,559,960 |
1 Feb 2018 | USD | 0.0695 | 0.0704 | 0.0572 | 0.0586 | 0.0586 | -0.011 (-15.44%) | 7,616,370 |
31 Jan 2018 | USD | 0.0633 | 0.08 | 0.0606 | 0.0693 | 0.0693 | +0.006 (+9.31%) | 9,816,170 |
30 Jan 2018 | USD | 0.07 | 0.0709 | 0.0631 | 0.0634 | 0.0634 | -0.007 (-9.43%) | 2,040,720 |
29 Jan 2018 | USD | 0.0772 | 0.0783 | 0.0694 | 0.07 | 0.07 | -0.007 (-9.44%) | 2,352,500 |
28 Jan 2018 | USD | 0.0738 | 0.0794 | 0.0705 | 0.0773 | 0.0773 | +0.004 (+5.03%) | 4,143,860 |
27 Jan 2018 | USD | 0.0759 | 0.0797 | 0.0724 | 0.0736 | 0.0736 | -0.002 (-3.03%) | 3,822,250 |
26 Jan 2018 | USD | 0.0791 | 0.0847 | 0.0662 | 0.0759 | 0.0759 | -0.003 (-4.29%) | 4,587,120 |
25 Jan 2018 | USD | 0.0794 | 0.0896 | 0.077 | 0.0793 | 0.0793 | +0 (+0.38%) | 8,034,040 |
24 Jan 2018 | USD | 0.0623 | 0.0847 | 0.0609 | 0.079 | 0.079 | +0.017 (+26.81%) | 7,105,480 |
23 Jan 2018 | USD | 0.067 | 0.0675 | 0.0573 | 0.0623 | 0.0623 | -0.005 (-7.43%) | 2,182,240 |
22 Jan 2018 | USD | 0.0636 | 0.0716 | 0.0564 | 0.0673 | 0.0673 | +0.004 (+7.17%) | 4,189,700 |
21 Jan 2018 | USD | 0.0791 | 0.0801 | 0.0608 | 0.0628 | 0.0628 | -0.016 (-20.51%) | 4,825,860 |