Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.043 | 0.05 | 0.043 | 0.0494 | 0.0494 | +0.001 (+2.92%) | 181,801 |
20 Feb 2018 | USD | 0.0456 | 0.05 | 0.0456 | 0.048 | 0.048 | -0.002 (-3.81%) | 322,039 |
19 Feb 2018 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.05 | 0.05 | 0.0451 | 0.0499 | 0.0499 | -0 (-0.20%) | 59,600 |
15 Feb 2018 | USD | 0.045 | 0.051 | 0.0442 | 0.05 | 0.05 | -0.002 (-3.85%) | 116,226 |
14 Feb 2018 | USD | 0.051 | 0.052 | 0.046 | 0.052 | 0.052 | +0.002 (+4.00%) | 78,990 |
13 Feb 2018 | USD | 0.0545 | 0.0545 | 0.0451 | 0.05 | 0.05 | 0.0 (0.0%) | 231,188 |
12 Feb 2018 | USD | 0.045 | 0.05 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 194,219 |
9 Feb 2018 | USD | 0.045 | 0.052 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 52,289 |
8 Feb 2018 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 203,500 |
7 Feb 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.003 (-4.76%) | 121,580 |
6 Feb 2018 | USD | 0.0541 | 0.059 | 0.043 | 0.0525 | 0.0525 | +0.002 (+2.94%) | 951,492 |
5 Feb 2018 | USD | 0.0542 | 0.0542 | 0.0448 | 0.051 | 0.051 | +0.001 (+2.20%) | 525,437 |
2 Feb 2018 | USD | 0.053 | 0.0542 | 0.031 | 0.0499 | 0.0499 | -0.002 (-4.04%) | 473,998 |
1 Feb 2018 | USD | 0.049 | 0.052 | 0.049 | 0.052 | 0.052 | +0.002 (+4.00%) | 207,185 |
31 Jan 2018 | USD | 0.053 | 0.053 | 0.043 | 0.05 | 0.05 | -0.002 (-3.85%) | 379,745 |
30 Jan 2018 | USD | 0.054 | 0.054 | 0.0453 | 0.052 | 0.052 | +0.002 (+4.21%) | 73,219 |
29 Jan 2018 | USD | 0.051 | 0.055 | 0.0499 | 0.0499 | 0.0499 | -0.002 (-3.85%) | 915,843 |
26 Jan 2018 | USD | 0.0504 | 0.0538 | 0.05 | 0.0519 | 0.0519 | +0.001 (+2.77%) | 1,050,442 |
25 Jan 2018 | USD | 0.054 | 0.0547 | 0.05 | 0.0505 | 0.0505 | -0.002 (-2.88%) | 664,042 |
24 Jan 2018 | USD | 0.054 | 0.054 | 0.0504 | 0.052 | 0.052 | 0.0 (0.0%) | 357,400 |
23 Jan 2018 | USD | 0.055 | 0.055 | 0.05 | 0.052 | 0.052 | -0.005 (-8.61%) | 511,913 |
22 Jan 2018 | USD | 0.0568 | 0.057 | 0.0521 | 0.0569 | 0.0569 | +0 (+0.71%) | 225,207 |
19 Jan 2018 | USD | 0.055 | 0.0583 | 0.0516 | 0.0565 | 0.0565 | +0.002 (+2.73%) | 550,997 |
18 Jan 2018 | USD | 0.0583 | 0.0583 | 0.0542 | 0.055 | 0.055 | -0.004 (-6.78%) | 162,418 |
17 Jan 2018 | USD | 0.0551 | 0.0592 | 0.054 | 0.059 | 0.059 | -0 (-0.51%) | 334,548 |
16 Jan 2018 | USD | 0.0596 | 0.061 | 0.0555 | 0.0593 | 0.0593 | -0.001 (-1.17%) | 210,658 |
15 Jan 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0599 | 0.0605 | 0.054 | 0.06 | 0.06 | +0.006 (+11.11%) | 433,428 |
11 Jan 2018 | USD | 0.0599 | 0.0599 | 0.051 | 0.054 | 0.054 | -0.006 (-10%) | 505,002 |