Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.016 | 0.016 | 0.0141 | 0.0149 | 0.298 | -0.001 (-6.88%) | 1,532,423 |
8 May 2018 | USD | 0.016 | 0.0174 | 0.015 | 0.016 | 0.32 | -0.001 (-3.03%) | 1,510,915 |
7 May 2018 | USD | 0.017 | 0.0174 | 0.0154 | 0.0165 | 0.33 | +0 (+0.61%) | 878,287 |
4 May 2018 | USD | 0.0164 | 0.0164 | 0.0146 | 0.0164 | 0.328 | 0.0 (0.0%) | 1,648,353 |
3 May 2018 | USD | 0.0155 | 0.017 | 0.0155 | 0.0164 | 0.328 | -0.001 (-3.53%) | 860,150 |
2 May 2018 | USD | 0.022 | 0.022 | 0.015 | 0.017 | 0.34 | -0.002 (-10.05%) | 2,927,171 |
1 May 2018 | USD | 0.0219 | 0.0219 | 0.0161 | 0.0189 | 0.378 | -0.003 (-14.09%) | 2,051,417 |
30 Apr 2018 | USD | 0.0218 | 0.022 | 0.0198 | 0.022 | 0.44 | +0.001 (+2.33%) | 2,751,517 |
27 Apr 2018 | USD | 0.023 | 0.023 | 0.019 | 0.0215 | 0.43 | +0 (+0.47%) | 1,494,225 |
26 Apr 2018 | USD | 0.02 | 0.0215 | 0.0188 | 0.0214 | 0.428 | +0.002 (+7.54%) | 1,058,934 |
25 Apr 2018 | USD | 0.0229 | 0.0229 | 0.0185 | 0.0199 | 0.398 | -0.004 (-15.32%) | 666,921 |
24 Apr 2018 | USD | 0.0239 | 0.0239 | 0.0186 | 0.0235 | 0.47 | +0.001 (+5.86%) | 1,046,931 |
23 Apr 2018 | USD | 0.0211 | 0.0227 | 0.0182 | 0.0222 | 0.444 | -0.001 (-2.63%) | 961,186 |
20 Apr 2018 | USD | 0.023 | 0.0245 | 0.0193 | 0.0228 | 0.456 | -0 (-0.44%) | 1,054,185 |
19 Apr 2018 | USD | 0.0233 | 0.0233 | 0.019 | 0.0229 | 0.458 | -0.001 (-2.14%) | 599,500 |
18 Apr 2018 | USD | 0.0196 | 0.0238 | 0.0185 | 0.0234 | 0.468 | +0.003 (+17.00%) | 989,479 |
17 Apr 2018 | USD | 0.024 | 0.024 | 0.0176 | 0.02 | 0.4 | -0.001 (-6.54%) | 1,781,913 |
16 Apr 2018 | USD | 0.0212 | 0.027 | 0.0181 | 0.0214 | 0.428 | +0 (+1.90%) | 3,252,194 |
13 Apr 2018 | USD | 0.016 | 0.0212 | 0.0135 | 0.021 | 0.42 | +0.006 (+36.36%) | 3,407,802 |
12 Apr 2018 | USD | 0.0122 | 0.0154 | 0.0122 | 0.0154 | 0.308 | +0.001 (+10.00%) | 1,738,955 |
11 Apr 2018 | USD | 0.0155 | 0.0155 | 0.0115 | 0.014 | 0.28 | -0.001 (-8.50%) | 4,004,129 |
10 Apr 2018 | USD | 0.017 | 0.017 | 0.013 | 0.0153 | 0.306 | -0.002 (-9.47%) | 4,977,554 |
9 Apr 2018 | USD | 0.0199 | 0.0199 | 0.0161 | 0.0169 | 0.338 | -0.001 (-6.11%) | 1,149,472 |
6 Apr 2018 | USD | 0.02 | 0.02 | 0.015 | 0.018 | 0.36 | -0.002 (-10.00%) | 4,048,514 |
5 Apr 2018 | USD | 0.0209 | 0.0209 | 0.0182 | 0.02 | 0.4 | -0.001 (-4.31%) | 1,342,480 |
4 Apr 2018 | USD | 0.02 | 0.025 | 0.0175 | 0.0209 | 0.418 | +0.001 (+4.50%) | 2,027,182 |
3 Apr 2018 | USD | 0.027 | 0.027 | 0.019 | 0.02 | 0.4 | -0.005 (-20%) | 3,362,948 |
2 Apr 2018 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.5 | -0.004 (-14.38%) | 3,364,189 |
30 Mar 2018 | USD | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.584 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.028 | 0.031 | 0.028 | 0.0292 | 0.584 | -0.001 (-2.01%) | 1,993,885 |