Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 0.0222 | 0.025 | 0.0222 | 0.025 | 0.0227 | +0.003 (+12.61%) | 121,137 |
31 Jul 2018 | USD | 0.0222 | 0.0225 | 0.0222 | 0.0222 | 0.0202 | 0.0 (0.0%) | 77,454 |
30 Jul 2018 | USD | 0.029 | 0.029 | 0.022 | 0.0222 | 0.0202 | -0.007 (-23.45%) | 40,329 |
27 Jul 2018 | USD | 0.022 | 0.029 | 0.022 | 0.029 | 0.0264 | +0.001 (+3.57%) | 37,900 |
26 Jul 2018 | USD | 0.022 | 0.029 | 0.022 | 0.028 | 0.0255 | +0.006 (+27.27%) | 29,680 |
25 Jul 2018 | USD | 0.023 | 0.026 | 0.022 | 0.022 | 0.02 | -0.001 (-3.93%) | 299,023 |
24 Jul 2018 | USD | 0.026 | 0.026 | 0.0229 | 0.0229 | 0.0208 | -0.001 (-4.58%) | 34,100 |
23 Jul 2018 | USD | 0.022 | 0.026 | 0.022 | 0.024 | 0.0218 | +0.002 (+9.09%) | 46,000 |
20 Jul 2018 | USD | 0.026 | 0.026 | 0.022 | 0.022 | 0.02 | +0 (+0.92%) | 218,183 |
19 Jul 2018 | USD | 0.027 | 0.03 | 0.0218 | 0.0218 | 0.0198 | -0.005 (-19.26%) | 53,715 |
18 Jul 2018 | USD | 0.0217 | 0.027 | 0.0217 | 0.027 | 0.0245 | -0.001 (-4.59%) | 46,350 |
17 Jul 2018 | USD | 0.0248 | 0.03 | 0.021 | 0.0283 | 0.0257 | +0.001 (+3.28%) | 88,875 |
16 Jul 2018 | USD | 0.0248 | 0.0274 | 0.0248 | 0.0274 | 0.0249 | 0.0 (0.0%) | 24,410 |
13 Jul 2018 | USD | 0.0265 | 0.0274 | 0.0248 | 0.0274 | 0.0249 | +0.001 (+3.40%) | 202,748 |
12 Jul 2018 | USD | 0.0261 | 0.0299 | 0.026 | 0.0265 | 0.0241 | +0 (+0.38%) | 88,169 |
11 Jul 2018 | USD | 0.025 | 0.03 | 0.025 | 0.0264 | 0.024 | -0.004 (-11.71%) | 30,649 |
10 Jul 2018 | USD | 0.025 | 0.033 | 0.025 | 0.0299 | 0.0272 | -0.003 (-9.39%) | 96,479 |
9 Jul 2018 | USD | 0.0293 | 0.033 | 0.0256 | 0.033 | 0.03 | +0.002 (+7.14%) | 91,795 |
6 Jul 2018 | USD | 0.0335 | 0.034 | 0.029 | 0.0308 | 0.028 | -0.002 (-6.38%) | 68,369 |
5 Jul 2018 | USD | 0.0349 | 0.035 | 0.0249 | 0.0329 | 0.0299 | -0.002 (-5.73%) | 433,858 |
4 Jul 2018 | USD | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0317 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.035 | 0.035 | 0.0349 | 0.0349 | 0.0317 | 0.0 (0.0%) | 19,408 |
2 Jul 2018 | USD | 0.0481 | 0.0481 | 0.0311 | 0.0349 | 0.0317 | -0.001 (-2.79%) | 117,078 |
29 Jun 2018 | USD | 0.037 | 0.037 | 0.0301 | 0.0359 | 0.0326 | -0.001 (-2.97%) | 47,540 |
28 Jun 2018 | USD | 0.036 | 0.0399 | 0.0301 | 0.037 | 0.0336 | -0.001 (-2.37%) | 135,770 |
27 Jun 2018 | USD | 0.04 | 0.04 | 0.035 | 0.0379 | 0.0345 | -0.005 (-11.86%) | 340,730 |
26 Jun 2018 | USD | 0.0389 | 0.043 | 0.0364 | 0.043 | 0.0391 | +0.004 (+10.26%) | 287,544 |
25 Jun 2018 | USD | 0.0401 | 0.0435 | 0.035 | 0.039 | 0.0355 | -0.005 (-12.36%) | 292,139 |
22 Jun 2018 | USD | 0.0469 | 0.0469 | 0.038 | 0.0445 | 0.0405 | -0.002 (-4.91%) | 419,403 |
21 Jun 2018 | USD | 0.04 | 0.0469 | 0.04 | 0.0468 | 0.0425 | +0.007 (+17.00%) | 84,923 |