Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.0498 | 0.0499 | 0.0451 | 0.048 | 0.048 | -0.002 (-3.61%) | 101,077 |
15 May 2018 | USD | 0.047 | 0.0499 | 0.0451 | 0.0498 | 0.0498 | -0 (-0.20%) | 9,614 |
14 May 2018 | USD | 0.0451 | 0.0499 | 0.0451 | 0.0499 | 0.0499 | +0.002 (+3.96%) | 188,300 |
11 May 2018 | USD | 0.048 | 0.0499 | 0.048 | 0.048 | 0.048 | -0.002 (-3.81%) | 122,200 |
10 May 2018 | USD | 0.0496 | 0.0499 | 0.044 | 0.0499 | 0.0499 | +0 (+0.60%) | 39,300 |
9 May 2018 | USD | 0.047 | 0.0499 | 0.039 | 0.0496 | 0.0496 | -0 (-0.60%) | 156,220 |
8 May 2018 | USD | 0.052 | 0.052 | 0.0463 | 0.0499 | 0.0499 | -0.002 (-4.04%) | 101,000 |
7 May 2018 | USD | 0.0301 | 0.052 | 0.0301 | 0.052 | 0.052 | +0.005 (+11.83%) | 712,540 |
4 May 2018 | USD | 0.0301 | 0.0465 | 0.0301 | 0.0465 | 0.0465 | 0.0 (0.0%) | 196,653 |
3 May 2018 | USD | 0.044 | 0.0465 | 0.044 | 0.0465 | 0.0465 | +0.002 (+3.33%) | 166,983 |
2 May 2018 | USD | 0.0505 | 0.0505 | 0.0437 | 0.045 | 0.045 | 0.0 (0.0%) | 115,277 |
1 May 2018 | USD | 0.0452 | 0.0492 | 0.045 | 0.045 | 0.045 | -0.005 (-10%) | 145,200 |
30 Apr 2018 | USD | 0.05 | 0.05 | 0.0465 | 0.05 | 0.05 | +0.001 (+2.04%) | 61,300 |
27 Apr 2018 | USD | 0.049 | 0.049 | 0.046 | 0.049 | 0.049 | 0.0 (0.0%) | 163,700 |
26 Apr 2018 | USD | 0.049 | 0.049 | 0.0465 | 0.049 | 0.049 | +0.003 (+5.38%) | 22,774 |
25 Apr 2018 | USD | 0.05 | 0.05 | 0.0465 | 0.0465 | 0.0465 | -0.003 (-6.81%) | 387,044 |
24 Apr 2018 | USD | 0.052 | 0.052 | 0.047 | 0.0499 | 0.0499 | -0 (-0.20%) | 141,950 |
23 Apr 2018 | USD | 0.0499 | 0.05 | 0.0468 | 0.05 | 0.05 | +0 (+0.20%) | 250,100 |
20 Apr 2018 | USD | 0.0454 | 0.0499 | 0.0454 | 0.0499 | 0.0499 | +0.001 (+1.84%) | 41,933 |
19 Apr 2018 | USD | 0.05 | 0.05 | 0.048 | 0.049 | 0.049 | 0.0 (0.0%) | 455,000 |
18 Apr 2018 | USD | 0.05 | 0.05 | 0.048 | 0.049 | 0.049 | -0.004 (-7.55%) | 194,618 |
17 Apr 2018 | USD | 0.053 | 0.0548 | 0.05 | 0.053 | 0.053 | -0.002 (-3.46%) | 1,072,074 |
16 Apr 2018 | USD | 0.052 | 0.0549 | 0.048 | 0.0549 | 0.0549 | +0.003 (+5.78%) | 548,838 |
13 Apr 2018 | USD | 0.051 | 0.052 | 0.05 | 0.0519 | 0.0519 | -0.001 (-2.08%) | 1,303,522 |
12 Apr 2018 | USD | 0.0501 | 0.0539 | 0.05 | 0.053 | 0.053 | -0 (-0.56%) | 2,069,600 |
11 Apr 2018 | USD | 0.052 | 0.055 | 0.0501 | 0.0533 | 0.0533 | -0.003 (-4.82%) | 836,196 |
10 Apr 2018 | USD | 0.056 | 0.056 | 0.052 | 0.056 | 0.056 | 0.0 (0.0%) | 377,451 |
9 Apr 2018 | USD | 0.056 | 0.0578 | 0.05 | 0.056 | 0.056 | +0.001 (+1.82%) | 979,419 |
6 Apr 2018 | USD | 0.0585 | 0.0585 | 0.0475 | 0.055 | 0.055 | +0.004 (+7.84%) | 258,638 |
5 Apr 2018 | USD | 0.05 | 0.051 | 0.0495 | 0.051 | 0.051 | -0.001 (-1.92%) | 278,242 |