Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.065 | 0.065 | 0.0578 | 0.06 | 0.06 | -0.005 (-7.41%) | 720,513 |
9 Jan 2018 | USD | 0.0665 | 0.0665 | 0.0556 | 0.0648 | 0.0648 | +0.005 (+8%) | 372,787 |
8 Jan 2018 | USD | 0.065 | 0.0695 | 0.054 | 0.06 | 0.06 | -0.001 (-1.64%) | 598,590 |
5 Jan 2018 | USD | 0.0625 | 0.0696 | 0.06 | 0.061 | 0.061 | -0.002 (-2.87%) | 891,458 |
4 Jan 2018 | USD | 0.0694 | 0.0695 | 0.0625 | 0.0628 | 0.0628 | -0.007 (-9.77%) | 752,402 |
3 Jan 2018 | USD | 0.065 | 0.074 | 0.06 | 0.0696 | 0.0696 | +0.001 (+0.72%) | 1,633,304 |
2 Jan 2018 | USD | 0.0799 | 0.0799 | 0.0691 | 0.0691 | 0.0691 | -0.006 (-7.87%) | 515,738 |
1 Jan 2018 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.069 | 0.079 | 0.069 | 0.075 | 0.075 | +0.008 (+11.94%) | 501,635 |
28 Dec 2017 | USD | 0.067 | 0.0701 | 0.067 | 0.067 | 0.067 | +0.001 (+1.06%) | 357,320 |
27 Dec 2017 | USD | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | -0.002 (-2.50%) | 383,269 |
26 Dec 2017 | USD | 0.069 | 0.073 | 0.0651 | 0.068 | 0.068 | -0.005 (-6.85%) | 851,138 |
25 Dec 2017 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.07 | 0.073 | 0.0638 | 0.073 | 0.073 | +0.004 (+6.10%) | 1,242,595 |
21 Dec 2017 | USD | 0.075 | 0.075 | 0.064 | 0.0688 | 0.0688 | -0.005 (-7.03%) | 547,881 |
20 Dec 2017 | USD | 0.08 | 0.08 | 0.0655 | 0.074 | 0.074 | -0.003 (-3.90%) | 375,993 |
19 Dec 2017 | USD | 0.065 | 0.0799 | 0.065 | 0.077 | 0.077 | -0.003 (-3.75%) | 1,402,235 |
18 Dec 2017 | USD | 0.086 | 0.09 | 0.0789 | 0.08 | 0.08 | -0.01 (-11.01%) | 708,722 |
15 Dec 2017 | USD | 0.0825 | 0.0945 | 0.0825 | 0.0899 | 0.0899 | -0 (-0.11%) | 496,620 |
14 Dec 2017 | USD | 0.09 | 0.095 | 0.0825 | 0.09 | 0.09 | -0.005 (-5.26%) | 791,075 |
13 Dec 2017 | USD | 0.097 | 0.1139 | 0.0869 | 0.095 | 0.095 | +0.008 (+9.45%) | 1,987,722 |
12 Dec 2017 | USD | 0.0851 | 0.099 | 0.0831 | 0.0868 | 0.0868 | +0.002 (+2.12%) | 303,506 |
11 Dec 2017 | USD | 0.0829 | 0.09 | 0.0825 | 0.085 | 0.085 | -0.005 (-5.56%) | 311,964 |
8 Dec 2017 | USD | 0.0962 | 0.0962 | 0.0838 | 0.09 | 0.09 | -0.005 (-5.26%) | 162,446 |
7 Dec 2017 | USD | 0.0949 | 0.0999 | 0.0752 | 0.095 | 0.095 | 0.0 (0.0%) | 338,623 |
6 Dec 2017 | USD | 0.09 | 0.1075 | 0.09 | 0.095 | 0.095 | +0.008 (+9.20%) | 553,625 |
5 Dec 2017 | USD | 0.0875 | 0.1 | 0.08 | 0.087 | 0.087 | +0 (+0.12%) | 374,397 |
4 Dec 2017 | USD | 0.1 | 0.1 | 0.085 | 0.0869 | 0.0869 | -0.012 (-12.31%) | 445,624 |
1 Dec 2017 | USD | 0.098 | 0.1039 | 0.098 | 0.0991 | 0.0991 | -0.002 (-1.88%) | 107,448 |
30 Nov 2017 | USD | 0.1099 | 0.11 | 0.1 | 0.101 | 0.101 | -0.009 (-8.18%) | 182,821 |