Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | +0.006 (+36.88%) | 29,531 |
30 Oct 2018 | USD | 0.0189 | 0.022 | 0.0159 | 0.016 | 0.016 | -0.006 (-27.27%) | 347,338 |
29 Oct 2018 | USD | 0.0204 | 0.022 | 0.0204 | 0.022 | 0.022 | +0.002 (+10.00%) | 222,569 |
26 Oct 2018 | USD | 0.0155 | 0.021 | 0.0114 | 0.02 | 0.02 | +0.007 (+60%) | 512,577 |
25 Oct 2018 | USD | 0.0211 | 0.0259 | 0.0053 | 0.0125 | 0.0125 | -0.01 (-45.18%) | 1,595,125 |
24 Oct 2018 | USD | 0.0279 | 0.0309 | 0.0206 | 0.0228 | 0.0228 | -0.005 (-18.28%) | 475,501 |
23 Oct 2018 | USD | 0.0251 | 0.0279 | 0.0251 | 0.0279 | 0.0279 | -0 (-0.36%) | 55,449 |
22 Oct 2018 | USD | 0.028 | 0.028 | 0.0265 | 0.028 | 0.028 | +0.001 (+4.48%) | 287,675 |
19 Oct 2018 | USD | 0.0308 | 0.0308 | 0.0251 | 0.0268 | 0.0268 | -0.001 (-2.55%) | 229,507 |
18 Oct 2018 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | +0.001 (+1.85%) | 15,000 |
17 Oct 2018 | USD | 0.0265 | 0.028 | 0.023 | 0.027 | 0.027 | -0.001 (-3.57%) | 141,992 |
16 Oct 2018 | USD | 0.0245 | 0.028 | 0.0245 | 0.028 | 0.028 | +0 (+1.08%) | 7,488 |
15 Oct 2018 | USD | 0.0277 | 0.0282 | 0.0254 | 0.0277 | 0.0277 | -0 (-1.07%) | 72,890 |
12 Oct 2018 | USD | 0.03 | 0.03 | 0.0246 | 0.028 | 0.028 | 0.0 (0.0%) | 233,567 |
11 Oct 2018 | USD | 0.0296 | 0.0296 | 0.028 | 0.028 | 0.028 | 0.0 (0.0%) | 9,467 |
10 Oct 2018 | USD | 0.028 | 0.0286 | 0.028 | 0.028 | 0.028 | -0.001 (-2.44%) | 101,569 |
9 Oct 2018 | USD | 0.0288 | 0.0288 | 0.0268 | 0.0287 | 0.0287 | -0.001 (-4.01%) | 29,004 |
8 Oct 2018 | USD | 0.0299 | 0.0299 | 0.0255 | 0.0299 | 0.0299 | +0.002 (+5.28%) | 151,689 |
5 Oct 2018 | USD | 0.027 | 0.0284 | 0.027 | 0.0284 | 0.0284 | -0.002 (-5.02%) | 333,040 |
4 Oct 2018 | USD | 0.026 | 0.0299 | 0.026 | 0.0299 | 0.0299 | -0.001 (-2.92%) | 119,188 |
3 Oct 2018 | USD | 0.03 | 0.0308 | 0.0201 | 0.0308 | 0.0308 | +0.001 (+3.01%) | 152,471 |
2 Oct 2018 | USD | 0.0257 | 0.0299 | 0.0257 | 0.0299 | 0.0299 | -0 (-0.33%) | 182,507 |
1 Oct 2018 | USD | 0.0325 | 0.0325 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 74,616 |
28 Sep 2018 | USD | 0.0307 | 0.031 | 0.025 | 0.03 | 0.03 | +0.001 (+3.45%) | 159,577 |
27 Sep 2018 | USD | 0.0295 | 0.03 | 0.029 | 0.029 | 0.029 | -0.001 (-4.29%) | 93,041 |
26 Sep 2018 | USD | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | -0.002 (-5.02%) | 17,500 |
25 Sep 2018 | USD | 0.0301 | 0.0326 | 0.0273 | 0.0319 | 0.0319 | -0.003 (-7.54%) | 229,560 |
24 Sep 2018 | USD | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | +0.002 (+7.14%) | 9,930 |
21 Sep 2018 | USD | 0.0301 | 0.035 | 0.0276 | 0.0322 | 0.0322 | +0.002 (+8.05%) | 115,905 |
20 Sep 2018 | USD | 0.0306 | 0.0344 | 0.0282 | 0.0298 | 0.0298 | -0.005 (-14.61%) | 541,251 |