Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.0069 | 0.007 | 0.0062 | 0.0062 | 0.0062 | -0.001 (-10.14%) | 213,458 |
18 Sep 2018 | USD | 0.0057 | 0.0072 | 0.0054 | 0.0069 | 0.0069 | +0.001 (+21.05%) | 620,418 |
17 Sep 2018 | USD | 0.0058 | 0.0061 | 0.0055 | 0.0057 | 0.0057 | 0.0 (0.0%) | 79,228 |
16 Sep 2018 | USD | 0.0058 | 0.006 | 0.0055 | 0.0057 | 0.0057 | -0 (-1.72%) | 43,652 |
15 Sep 2018 | USD | 0.0056 | 0.0061 | 0.0055 | 0.0058 | 0.0058 | +0 (+3.57%) | 83,831 |
14 Sep 2018 | USD | 0.0057 | 0.0059 | 0.0055 | 0.0056 | 0.0056 | -0 (-1.75%) | 51,455 |
13 Sep 2018 | USD | 0.0054 | 0.0059 | 0.0054 | 0.0057 | 0.0057 | +0 (+5.56%) | 151,922 |
12 Sep 2018 | USD | 0.0056 | 0.0056 | 0.0051 | 0.0054 | 0.0054 | -0 (-1.82%) | 46,401 |
11 Sep 2018 | USD | 0.0058 | 0.006 | 0.0054 | 0.0055 | 0.0055 | -0 (-5.17%) | 63,089 |
10 Sep 2018 | USD | 0.0055 | 0.0061 | 0.0054 | 0.0058 | 0.0058 | +0 (+5.45%) | 86,223 |
9 Sep 2018 | USD | 0.0053 | 0.0058 | 0.0051 | 0.0055 | 0.0055 | +0 (+3.77%) | 45,201 |
8 Sep 2018 | USD | 0.0055 | 0.0057 | 0.0052 | 0.0053 | 0.0053 | -0 (-3.64%) | 25,466 |
7 Sep 2018 | USD | 0.0055 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 51,477 |
6 Sep 2018 | USD | 0.0058 | 0.006 | 0.0054 | 0.0055 | 0.0055 | -0.001 (-8.33%) | 66,708 |
5 Sep 2018 | USD | 0.007 | 0.0071 | 0.006 | 0.006 | 0.006 | -0.001 (-14.29%) | 132,099 |
4 Sep 2018 | USD | 0.007 | 0.0074 | 0.0068 | 0.007 | 0.007 | -0 (-2.78%) | 71,243 |
3 Sep 2018 | USD | 0.0073 | 0.0073 | 0.0069 | 0.0072 | 0.0072 | -0 (-1.37%) | 77,342 |
2 Sep 2018 | USD | 0.0077 | 0.008 | 0.0071 | 0.0073 | 0.0073 | -0 (-5.19%) | 402,954 |
1 Sep 2018 | USD | 0.0066 | 0.0078 | 0.0064 | 0.0077 | 0.0077 | +0.001 (+18.46%) | 323,738 |
31 Aug 2018 | USD | 0.0063 | 0.0067 | 0.0062 | 0.0065 | 0.0065 | +0 (+3.17%) | 49,649 |
30 Aug 2018 | USD | 0.0065 | 0.0066 | 0.0059 | 0.0063 | 0.0063 | -0 (-1.56%) | 54,467 |
29 Aug 2018 | USD | 0.0068 | 0.0068 | 0.0064 | 0.0064 | 0.0064 | -0 (-4.48%) | 33,623 |
28 Aug 2018 | USD | 0.0064 | 0.0069 | 0.0064 | 0.0067 | 0.0067 | +0 (+4.69%) | 125,774 |
27 Aug 2018 | USD | 0.0063 | 0.0065 | 0.0062 | 0.0064 | 0.0064 | +0 (+1.59%) | 49,918 |
26 Aug 2018 | USD | 0.0064 | 0.0067 | 0.006 | 0.0063 | 0.0063 | -0 (-1.56%) | 150,984 |
25 Aug 2018 | USD | 0.0064 | 0.0066 | 0.0061 | 0.0064 | 0.0064 | +0 (+1.59%) | 91,801 |
24 Aug 2018 | USD | 0.0063 | 0.0065 | 0.0062 | 0.0063 | 0.0063 | 0.0 (0.0%) | 50,678 |
23 Aug 2018 | USD | 0.0062 | 0.0067 | 0.0057 | 0.0063 | 0.0063 | +0 (+1.61%) | 157,656 |
22 Aug 2018 | USD | 0.0064 | 0.0068 | 0.0061 | 0.0062 | 0.0062 | -0 (-3.13%) | 95,048 |
21 Aug 2018 | USD | 0.0069 | 0.0074 | 0.0062 | 0.0064 | 0.0064 | -0.001 (-7.25%) | 121,730 |