Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.044 | 0.05 | 0.044 | 0.0481 | 0.0437 | -0.002 (-3.80%) | 38,300 |
8 May 2018 | USD | 0.05 | 0.05 | 0.045 | 0.05 | 0.0455 | +0 (+0.20%) | 213,772 |
7 May 2018 | USD | 0.05 | 0.05 | 0.0451 | 0.0499 | 0.0454 | +0.002 (+3.96%) | 169,051 |
4 May 2018 | USD | 0.049 | 0.049 | 0.048 | 0.048 | 0.0436 | +0.002 (+5.26%) | 44,404 |
3 May 2018 | USD | 0.045 | 0.052 | 0.045 | 0.0456 | 0.0415 | -0.006 (-11.46%) | 90,150 |
2 May 2018 | USD | 0.0441 | 0.0525 | 0.0441 | 0.0515 | 0.0468 | +0.003 (+5.10%) | 117,835 |
1 May 2018 | USD | 0.0549 | 0.0549 | 0.0451 | 0.049 | 0.0445 | -0.003 (-6.49%) | 34,294 |
30 Apr 2018 | USD | 0.0495 | 0.0524 | 0.0492 | 0.0524 | 0.0476 | +0 (+0.19%) | 7,725 |
27 Apr 2018 | USD | 0.0492 | 0.0549 | 0.0492 | 0.0523 | 0.0475 | -0 (-0.19%) | 86,877 |
26 Apr 2018 | USD | 0.05 | 0.0548 | 0.05 | 0.0524 | 0.0476 | +0.003 (+6.29%) | 23,116 |
25 Apr 2018 | USD | 0.0512 | 0.0549 | 0.0493 | 0.0493 | 0.0448 | -0.002 (-3.52%) | 34,166 |
24 Apr 2018 | USD | 0.055 | 0.055 | 0.0492 | 0.0511 | 0.0465 | +0.001 (+2.20%) | 115,955 |
23 Apr 2018 | USD | 0.0485 | 0.055 | 0.0485 | 0.05 | 0.0455 | +0.002 (+3.09%) | 39,280 |
20 Apr 2018 | USD | 0.05 | 0.05 | 0.0485 | 0.0485 | 0.0441 | -0.002 (-3.00%) | 66,543 |
19 Apr 2018 | USD | 0.055 | 0.055 | 0.0495 | 0.05 | 0.0455 | -0.005 (-9.09%) | 135,333 |
18 Apr 2018 | USD | 0.0491 | 0.055 | 0.0481 | 0.055 | 0.05 | +0.002 (+3.38%) | 63,916 |
17 Apr 2018 | USD | 0.0495 | 0.0549 | 0.045 | 0.0532 | 0.0484 | +0 (+0.57%) | 221,557 |
16 Apr 2018 | USD | 0.054 | 0.0542 | 0.0506 | 0.0529 | 0.0481 | -0.001 (-2.22%) | 148,805 |
13 Apr 2018 | USD | 0.058 | 0.058 | 0.0531 | 0.0541 | 0.0492 | -0.004 (-6.56%) | 22,300 |
12 Apr 2018 | USD | 0.057 | 0.06 | 0.0515 | 0.0579 | 0.0526 | +0.002 (+2.66%) | 1,335,088 |
11 Apr 2018 | USD | 0.0516 | 0.0569 | 0.0516 | 0.0564 | 0.0513 | +0.005 (+10.37%) | 98,309 |
10 Apr 2018 | USD | 0.0579 | 0.058 | 0.0492 | 0.0511 | 0.0465 | -0.007 (-11.74%) | 45,758 |
9 Apr 2018 | USD | 0.05 | 0.059 | 0.05 | 0.0579 | 0.0526 | +0.008 (+15.80%) | 51,950 |
6 Apr 2018 | USD | 0.05 | 0.0595 | 0.0451 | 0.05 | 0.0455 | 0.0 (0.0%) | 55,100 |
5 Apr 2018 | USD | 0.046 | 0.0537 | 0.0453 | 0.05 | 0.0455 | +0.003 (+6.38%) | 91,952 |
4 Apr 2018 | USD | 0.045 | 0.0517 | 0.045 | 0.047 | 0.0427 | -0.001 (-2.08%) | 41,929 |
3 Apr 2018 | USD | 0.052 | 0.053 | 0.039 | 0.048 | 0.0436 | -0.004 (-7.69%) | 1,763,251 |
2 Apr 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.0473 | -0.004 (-7.14%) | 1,087,054 |
30 Mar 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.0509 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0532 | 0.0629 | 0.0532 | 0.056 | 0.0509 | +0.003 (+5.26%) | 58,907 |