Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.15 | 0.1575 | 0.15 | 0.1575 | 6.3 | +0 (+0.06%) | 44,506 |
8 May 2018 | USD | 0.151 | 0.1699 | 0.15 | 0.1574 | 6.296 | -0.013 (-7.36%) | 24,963 |
7 May 2018 | USD | 0.151 | 0.1748 | 0.151 | 0.1699 | 6.796 | +0.017 (+11.41%) | 8,178 |
4 May 2018 | USD | 0.1598 | 0.1598 | 0.1516 | 0.1525 | 6.1 | -0.003 (-1.87%) | 35,470 |
3 May 2018 | USD | 0.1554 | 0.1598 | 0.151 | 0.1554 | 6.216 | -0.004 (-2.75%) | 36,643 |
2 May 2018 | USD | 0.1598 | 0.1598 | 0.15 | 0.1598 | 6.392 | 0.0 (0.0%) | 25,779 |
1 May 2018 | USD | 0.1513 | 0.1604 | 0.1513 | 0.1598 | 6.392 | +0.009 (+5.62%) | 63,225 |
30 Apr 2018 | USD | 0.1646 | 0.1695 | 0.1513 | 0.1513 | 6.052 | -0.002 (-1.56%) | 26,407 |
27 Apr 2018 | USD | 0.1749 | 0.1749 | 0.1511 | 0.1537 | 6.148 | -0.001 (-0.84%) | 49,728 |
26 Apr 2018 | USD | 0.1799 | 0.1799 | 0.15 | 0.155 | 6.2 | -0.025 (-13.84%) | 57,036 |
25 Apr 2018 | USD | 0.1781 | 0.1849 | 0.17 | 0.1799 | 7.196 | -0.005 (-2.76%) | 37,426 |
24 Apr 2018 | USD | 0.175 | 0.1899 | 0.175 | 0.185 | 7.4 | +0.01 (+5.71%) | 7,254 |
23 Apr 2018 | USD | 0.175 | 0.195 | 0.1695 | 0.175 | 7 | +0.002 (+1.16%) | 28,580 |
20 Apr 2018 | USD | 0.169 | 0.1873 | 0.169 | 0.173 | 6.92 | +0.004 (+2.37%) | 10,600 |
19 Apr 2018 | USD | 0.19 | 0.199 | 0.169 | 0.169 | 6.76 | -0.021 (-11.05%) | 42,797 |
18 Apr 2018 | USD | 0.185 | 0.1991 | 0.169 | 0.19 | 7.6 | +0.01 (+5.56%) | 76,921 |
17 Apr 2018 | USD | 0.1752 | 0.1989 | 0.155 | 0.18 | 7.2 | -0.004 (-2.12%) | 81,627 |
16 Apr 2018 | USD | 0.183 | 0.2 | 0.15 | 0.1839 | 7.356 | -0.016 (-8.00%) | 171,472 |
13 Apr 2018 | USD | 0.18 | 0.2069 | 0.1751 | 0.1999 | 7.996 | +0.011 (+5.77%) | 89,215 |
12 Apr 2018 | USD | 0.2275 | 0.24 | 0.1601 | 0.189 | 7.56 | -0.031 (-14.09%) | 487,321 |
11 Apr 2018 | USD | 0.228 | 0.245 | 0.205 | 0.22 | 8.8 | -0.006 (-2.65%) | 335,903 |
10 Apr 2018 | USD | 0.265 | 0.275 | 0.225 | 0.226 | 9.04 | -0.035 (-13.34%) | 479,069 |
9 Apr 2018 | USD | 0.355 | 0.3601 | 0.219 | 0.2608 | 10.432 | -0.116 (-30.82%) | 1,673,541 |
6 Apr 2018 | USD | 0.401 | 0.695 | 0.357 | 0.377 | 15.08 | +0.037 (+10.88%) | 7,351,129 |
5 Apr 2018 | USD | 0.1349 | 0.36 | 0.1349 | 0.34 | 13.6 | +0.255 (+300.00%) | 4,122,508 |
4 Apr 2018 | USD | 0.0811 | 0.1045 | 0.0806 | 0.085 | 3.4 | -0.015 (-15%) | 11,850 |
3 Apr 2018 | USD | 0.1 | 0.1 | 0.0827 | 0.1 | 4 | +0.018 (+22.10%) | 4,275 |
2 Apr 2018 | USD | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 3.276 | -0.008 (-9%) | 105,937 |
30 Mar 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 3.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.095 | 0.095 | 0.086 | 0.09 | 3.6 | +0.004 (+4.65%) | 130,165 |