Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.0735 | 0.0735 | 0.068 | 0.073 | 0.0714 | -0.01 (-12.05%) | 2,288,566 |
19 Jan 2018 | USD | 0.0803 | 0.083 | 0.08 | 0.083 | 0.0812 | +0.004 (+5.06%) | 716,268 |
18 Jan 2018 | USD | 0.082 | 0.082 | 0.076 | 0.079 | 0.0772 | -0.013 (-14.13%) | 911,853 |
17 Jan 2018 | USD | 0.092 | 0.093 | 0.088 | 0.092 | 0.09 | +0.002 (+2.22%) | 342,415 |
16 Jan 2018 | USD | 0.085 | 0.0918 | 0.081 | 0.09 | 0.088 | +0.01 (+12.50%) | 1,076,949 |
15 Jan 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.0782 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.087 | 0.087 | 0.073 | 0.08 | 0.0782 | -0.007 (-8.05%) | 974,515 |
11 Jan 2018 | USD | 0.1 | 0.1 | 0.081 | 0.087 | 0.0851 | +0.001 (+1.16%) | 6,139,059 |
10 Jan 2018 | USD | 0.088 | 0.088 | 0.082 | 0.086 | 0.0841 | +0.009 (+11.69%) | 2,216,758 |
9 Jan 2018 | USD | 0.0743 | 0.0822 | 0.072 | 0.077 | 0.0753 | +0.007 (+10.00%) | 2,291,962 |
8 Jan 2018 | USD | 0.0574 | 0.07 | 0.0574 | 0.07 | 0.0684 | +0.01 (+16.67%) | 802,048 |
5 Jan 2018 | USD | 0.0685 | 0.0685 | 0.06 | 0.06 | 0.0587 | -0.009 (-13.04%) | 592,100 |
4 Jan 2018 | USD | 0.073 | 0.073 | 0.065 | 0.069 | 0.0675 | -0.004 (-5.48%) | 1,137,601 |
3 Jan 2018 | USD | 0.067 | 0.074 | 0.067 | 0.073 | 0.0714 | +0.006 (+8.96%) | 1,914,663 |
2 Jan 2018 | USD | 0.066 | 0.067 | 0.0567 | 0.067 | 0.0655 | +0.003 (+4.69%) | 2,815,197 |
1 Jan 2018 | USD | 0.064 | 0.064 | 0.064 | 0.064 | 0.0626 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.061 | 0.064 | 0.054 | 0.064 | 0.0626 | +0.014 (+28%) | 2,512,251 |
28 Dec 2017 | USD | 0.0485 | 0.055 | 0.0455 | 0.05 | 0.0489 | +0.004 (+7.53%) | 749,635 |
27 Dec 2017 | USD | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0455 | 0.0 (0.0%) | 687,282 |
26 Dec 2017 | USD | 0.044 | 0.047 | 0.0418 | 0.0465 | 0.0455 | +0.004 (+9.93%) | 379,501 |
25 Dec 2017 | USD | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0414 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.041 | 0.043 | 0.041 | 0.0423 | 0.0414 | +0.002 (+5.75%) | 340,455 |
21 Dec 2017 | USD | 0.041 | 0.041 | 0.039 | 0.04 | 0.0391 | +0.002 (+5.26%) | 204,131 |
20 Dec 2017 | USD | 0.036 | 0.0398 | 0.036 | 0.038 | 0.0372 | +0.002 (+5.56%) | 877,900 |
19 Dec 2017 | USD | 0.038 | 0.038 | 0.036 | 0.036 | 0.0352 | 0.0 (0.0%) | 1,051,040 |
18 Dec 2017 | USD | 0.04 | 0.042 | 0.036 | 0.036 | 0.0352 | 0.0 (0.0%) | 193,300 |
15 Dec 2017 | USD | 0.038 | 0.038 | 0.036 | 0.036 | 0.0352 | 0.0 (0.0%) | 718,035 |
14 Dec 2017 | USD | 0.037 | 0.037 | 0.0348 | 0.036 | 0.0352 | +0.003 (+9.09%) | 340,770 |
13 Dec 2017 | USD | 0.048 | 0.048 | 0.032 | 0.033 | 0.0323 | -0.001 (-1.49%) | 719,100 |
12 Dec 2017 | USD | 0.0331 | 0.039 | 0.0321 | 0.0335 | 0.0328 | +0.002 (+4.69%) | 375,271 |