Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | USD | 0.027 | 0.027 | 0.02 | 0.027 | 0.0264 | 0.0 (0.0%) | 36,000 |
28 Sep 2018 | USD | 0.025 | 0.027 | 0.023 | 0.027 | 0.0264 | +0.002 (+8%) | 149,210 |
27 Sep 2018 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.0244 | +0.002 (+8.70%) | 20,000 |
26 Sep 2018 | USD | 0.023 | 0.028 | 0.023 | 0.023 | 0.0225 | +0.001 (+4.55%) | 149,470 |
25 Sep 2018 | USD | 0.028 | 0.028 | 0.022 | 0.022 | 0.0215 | -0.002 (-8.33%) | 58,000 |
24 Sep 2018 | USD | 0.029 | 0.03 | 0.0221 | 0.024 | 0.0235 | -0.003 (-11.11%) | 315,500 |
21 Sep 2018 | USD | 0.025 | 0.027 | 0.024 | 0.027 | 0.0264 | +0.002 (+8%) | 455,000 |
20 Sep 2018 | USD | 0.0205 | 0.027 | 0.0205 | 0.025 | 0.0244 | +0.002 (+8.70%) | 135,721 |
19 Sep 2018 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 0.0225 | 0.0 (0.0%) | 0 |
18 Sep 2018 | USD | 0.0138 | 0.029 | 0.0138 | 0.023 | 0.0225 | +0.001 (+4.07%) | 105,000 |
17 Sep 2018 | USD | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0216 | -0.002 (-7.92%) | 10,000 |
14 Sep 2018 | USD | 0.021 | 0.026 | 0.021 | 0.024 | 0.0235 | -0.002 (-5.88%) | 388,500 |
13 Sep 2018 | USD | 0.0255 | 0.029 | 0.0255 | 0.0255 | 0.0249 | 0.0 (0.0%) | 189,999 |
12 Sep 2018 | USD | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0249 | +0.001 (+2.00%) | 9,999 |
11 Sep 2018 | USD | 0.027 | 0.027 | 0.025 | 0.025 | 0.0244 | -0.004 (-13.79%) | 58,700 |
10 Sep 2018 | USD | 0.025 | 0.03 | 0.0203 | 0.029 | 0.0284 | +0.008 (+37.44%) | 90,497 |
7 Sep 2018 | USD | 0.021 | 0.025 | 0.021 | 0.0211 | 0.0206 | -0.003 (-12.08%) | 149,712 |
6 Sep 2018 | USD | 0.0251 | 0.026 | 0.0203 | 0.024 | 0.0235 | -0.001 (-4.38%) | 79,000 |
5 Sep 2018 | USD | 0.03 | 0.03 | 0.0251 | 0.0251 | 0.0245 | -0.001 (-5.28%) | 21,000 |
4 Sep 2018 | USD | 0.0288 | 0.03 | 0.025 | 0.0265 | 0.0259 | -0.004 (-11.67%) | 203,387 |
3 Sep 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.0293 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.027 | 0.03 | 0.027 | 0.03 | 0.0293 | +0.004 (+13.21%) | 20,500 |
30 Aug 2018 | USD | 0.027 | 0.027 | 0.026 | 0.0265 | 0.0259 | -0.003 (-8.62%) | 245,500 |
29 Aug 2018 | USD | 0.027 | 0.029 | 0.0251 | 0.029 | 0.0284 | 0.0 (0.0%) | 285,000 |
28 Aug 2018 | USD | 0.0295 | 0.03 | 0.029 | 0.029 | 0.0284 | -0.001 (-3.33%) | 88,500 |
27 Aug 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.0293 | +0.002 (+7.14%) | 10,000 |
24 Aug 2018 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.0274 | -0.002 (-6.67%) | 12,275 |
23 Aug 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.0293 | -0.004 (-11.76%) | 20,000 |
22 Aug 2018 | USD | 0.025 | 0.034 | 0.025 | 0.034 | 0.0332 | +0.008 (+30.77%) | 28,000 |
21 Aug 2018 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0254 | 0.0 (0.0%) | 55,500 |