Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | USD | 0.0495 | 0.0495 | 0.049 | 0.049 | 0.0479 | 0.0 (0.0%) | 20,500 |
13 Apr 2018 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.0479 | -0.001 (-2%) | 82,900 |
12 Apr 2018 | USD | 0.05 | 0.051 | 0.042 | 0.05 | 0.0489 | 0.0 (0.0%) | 442,226 |
11 Apr 2018 | USD | 0.042 | 0.05 | 0.042 | 0.05 | 0.0489 | +0.005 (+11.11%) | 27,119 |
10 Apr 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | -0.001 (-2.17%) | 95,000 |
9 Apr 2018 | USD | 0.045 | 0.047 | 0.042 | 0.046 | 0.045 | -0.002 (-4.17%) | 139,114 |
6 Apr 2018 | USD | 0.048 | 0.048 | 0.044 | 0.048 | 0.0469 | +0.002 (+4.35%) | 119,224 |
5 Apr 2018 | USD | 0.0515 | 0.0515 | 0.046 | 0.046 | 0.045 | +0.003 (+6.98%) | 38,720 |
4 Apr 2018 | USD | 0.049 | 0.049 | 0.043 | 0.043 | 0.042 | -0.002 (-4.44%) | 11,000 |
3 Apr 2018 | USD | 0.042 | 0.0508 | 0.042 | 0.045 | 0.044 | -0.003 (-6.25%) | 96,117 |
2 Apr 2018 | USD | 0.042 | 0.051 | 0.042 | 0.048 | 0.0469 | +0.006 (+14.29%) | 152,528 |
30 Mar 2018 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.0411 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.042 | 0.042 | 0.04 | 0.042 | 0.0411 | -0.001 (-2.33%) | 27,933 |
28 Mar 2018 | USD | 0.045 | 0.049 | 0.042 | 0.043 | 0.042 | -0.006 (-12.24%) | 1,052,222 |
27 Mar 2018 | USD | 0.05 | 0.053 | 0.049 | 0.049 | 0.0479 | -0.001 (-2%) | 175,253 |
26 Mar 2018 | USD | 0.0461 | 0.0543 | 0.046 | 0.05 | 0.0489 | 0.0 (0.0%) | 537,413 |
23 Mar 2018 | USD | 0.05 | 0.051 | 0.0461 | 0.05 | 0.0489 | +0.002 (+4.17%) | 143,800 |
22 Mar 2018 | USD | 0.05 | 0.05 | 0.046 | 0.048 | 0.0469 | -0.001 (-2.04%) | 345,561 |
21 Mar 2018 | USD | 0.053 | 0.053 | 0.049 | 0.049 | 0.0479 | -0.002 (-3.73%) | 226,845 |
20 Mar 2018 | USD | 0.051 | 0.053 | 0.0505 | 0.0509 | 0.0498 | -0 (-0.20%) | 83,184 |
19 Mar 2018 | USD | 0.045 | 0.0535 | 0.045 | 0.051 | 0.0499 | +0.005 (+12.09%) | 990,318 |
16 Mar 2018 | USD | 0.051 | 0.051 | 0.0455 | 0.0455 | 0.0445 | +0.001 (+1.11%) | 45,600 |
15 Mar 2018 | USD | 0.0505 | 0.0505 | 0.045 | 0.045 | 0.044 | +0.003 (+5.88%) | 192,000 |
14 Mar 2018 | USD | 0.048 | 0.049 | 0.042 | 0.0425 | 0.0416 | -0.004 (-9.57%) | 209,642 |
13 Mar 2018 | USD | 0.048 | 0.05 | 0.047 | 0.047 | 0.046 | -0.003 (-6.00%) | 45,105 |
12 Mar 2018 | USD | 0.0488 | 0.051 | 0.044 | 0.05 | 0.0489 | +0.002 (+4.17%) | 69,014 |
9 Mar 2018 | USD | 0.04 | 0.05 | 0.032 | 0.048 | 0.0469 | +0.007 (+17.07%) | 878,373 |
8 Mar 2018 | USD | 0.0444 | 0.0444 | 0.04 | 0.041 | 0.0401 | -0.004 (-8.89%) | 1,076,519 |
7 Mar 2018 | USD | 0.047 | 0.047 | 0.0444 | 0.045 | 0.044 | -0.001 (-2.17%) | 314,707 |
6 Mar 2018 | USD | 0.05 | 0.052 | 0.046 | 0.046 | 0.045 | -0.004 (-7.07%) | 475,971 |