Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | USD | 0.0103 | 0.0119 | 0.0074 | 0.0103 | 0.0103 | 0.0 (0.0%) | 21 |
9 Aug 2018 | USD | 0.0093 | 0.0116 | 0.0091 | 0.0103 | 0.0103 | +0.001 (+10.75%) | 96 |
8 Aug 2018 | USD | 0.0105 | 0.0186 | 0.0076 | 0.0093 | 0.0093 | -0.001 (-11.43%) | 89 |
7 Aug 2018 | USD | 0.0089 | 0.0127 | 0.0047 | 0.0105 | 0.0105 | +0.002 (+17.98%) | 138 |
6 Aug 2018 | USD | 0.0071 | 0.0127 | 0.007 | 0.0089 | 0.0089 | +0.002 (+25.35%) | 28 |
5 Aug 2018 | USD | 0.0071 | 0.0072 | 0.007 | 0.0071 | 0.0071 | 0.0 (0.0%) | 0 |
4 Aug 2018 | USD | 0.0075 | 0.0076 | 0.0071 | 0.0071 | 0.0071 | -0 (-5.33%) | 0 |
3 Aug 2018 | USD | 0.0076 | 0.0085 | 0.0074 | 0.0075 | 0.0075 | -0 (-1.32%) | 0 |
2 Aug 2018 | USD | 0.0077 | 0.0078 | 0.0076 | 0.0076 | 0.0076 | -0 (-1.30%) | 0 |
1 Aug 2018 | USD | 0.0412 | 0.0412 | 0.0056 | 0.0077 | 0.0077 | -0.033 (-81.22%) | 0 |
31 Jul 2018 | USD | 0.0083 | 0.0432 | 0.0082 | 0.041 | 0.041 | +0.033 (+393.98%) | 8,219 |
30 Jul 2018 | USD | 0.0197 | 0.0198 | 0.0082 | 0.0083 | 0.0083 | -0.011 (-57.87%) | 1,646 |
29 Jul 2018 | USD | 0.0224 | 0.0447 | 0.0195 | 0.0197 | 0.0197 | -0.003 (-12.05%) | 1,971 |
28 Jul 2018 | USD | 0.0232 | 0.0243 | 0.0211 | 0.0224 | 0.0224 | -0.001 (-3.45%) | 52 |
27 Jul 2018 | USD | 0.0231 | 0.0247 | 0.0216 | 0.0232 | 0.0232 | +0 (+0.43%) | 1,111,580 |
26 Jul 2018 | USD | 0.0236 | 0.0245 | 0.0223 | 0.0231 | 0.0231 | -0.001 (-2.12%) | 245,962 |
25 Jul 2018 | USD | 0.0254 | 0.0275 | 0.0218 | 0.0236 | 0.0236 | -0.002 (-6.72%) | 2,972 |
24 Jul 2018 | USD | 0.0238 | 0.0262 | 0.0235 | 0.0253 | 0.0253 | +0.002 (+6.30%) | 1,416 |
23 Jul 2018 | USD | 0.0254 | 0.0267 | 0.0237 | 0.0238 | 0.0238 | -0.002 (-6.67%) | 1,324 |
22 Jul 2018 | USD | 0.0261 | 0.0263 | 0.0254 | 0.0255 | 0.0255 | -0.001 (-2.30%) | 101 |
21 Jul 2018 | USD | 0.0299 | 0.0301 | 0.0259 | 0.0261 | 0.0261 | -0.004 (-12.42%) | 974 |
20 Jul 2018 | USD | 0.0306 | 0.031 | 0.0296 | 0.0298 | 0.0298 | -0.001 (-2.61%) | 77,869 |
19 Jul 2018 | USD | 0.0276 | 0.0308 | 0.0275 | 0.0306 | 0.0306 | +0.003 (+10.87%) | 79,776 |
18 Jul 2018 | USD | 0.037 | 0.0388 | 0.0276 | 0.0276 | 0.0276 | -0.009 (-25.41%) | 75,382 |
17 Jul 2018 | USD | 0.038 | 0.0383 | 0.0319 | 0.037 | 0.037 | -0.001 (-2.63%) | 4,166 |
16 Jul 2018 | USD | 0.0343 | 0.038 | 0.0343 | 0.038 | 0.038 | +0.004 (+10.79%) | 87,206 |
15 Jul 2018 | USD | 0.0357 | 0.0358 | 0.0282 | 0.0343 | 0.0343 | -0.001 (-3.92%) | 10,268 |
14 Jul 2018 | USD | 0.0326 | 0.0359 | 0.0326 | 0.0357 | 0.0357 | +0.003 (+9.51%) | 662,981 |
13 Jul 2018 | USD | 0.0348 | 0.0365 | 0.0309 | 0.0326 | 0.0326 | -0.002 (-6.05%) | 59,414 |
12 Jul 2018 | USD | 0.0352 | 0.0366 | 0.0324 | 0.0347 | 0.0347 | -0 (-1.14%) | 37,999 |