Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 0.017 | 0.02 | 0.015 | 0.02 | 0.7 | +0.003 (+17.65%) | 119,050 |
18 May 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.595 | +0 (+2.41%) | 900 |
17 May 2018 | USD | 0.0166 | 0.02 | 0.0166 | 0.0166 | 0.581 | -0.001 (-2.92%) | 107,650 |
16 May 2018 | USD | 0.0159 | 0.0171 | 0.0159 | 0.0171 | 0.5985 | 0.0 (0.0%) | 800 |
15 May 2018 | USD | 0.02 | 0.02 | 0.0159 | 0.0171 | 0.5985 | +0.001 (+7.55%) | 10,838 |
14 May 2018 | USD | 0.0213 | 0.0213 | 0.0159 | 0.0159 | 0.5565 | -0.005 (-25.70%) | 178,100 |
11 May 2018 | USD | 0.0214 | 0.0214 | 0.0152 | 0.0214 | 0.749 | -0 (-0.47%) | 39,265 |
10 May 2018 | USD | 0.015 | 0.0215 | 0.015 | 0.0215 | 0.7525 | +0.006 (+43.33%) | 9,851 |
9 May 2018 | USD | 0.0175 | 0.0214 | 0.015 | 0.015 | 0.525 | -0.006 (-29.58%) | 72,114 |
8 May 2018 | USD | 0.0186 | 0.024 | 0.0172 | 0.0213 | 0.7455 | +0.004 (+22.41%) | 55,350 |
7 May 2018 | USD | 0.015 | 0.026 | 0.015 | 0.0174 | 0.609 | -0.007 (-28.69%) | 10,800 |
4 May 2018 | USD | 0.0244 | 0.0244 | 0.0161 | 0.0244 | 0.854 | -0.002 (-6.15%) | 4,850 |
3 May 2018 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 0.91 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 0.0256 | 0.026 | 0.0161 | 0.026 | 0.91 | +0.003 (+11.59%) | 25,132 |
1 May 2018 | USD | 0.0233 | 0.0233 | 0.016 | 0.0233 | 0.8155 | +0.007 (+45.63%) | 7,000 |
30 Apr 2018 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.56 | +0.002 (+14.29%) | 3,000 |
27 Apr 2018 | USD | 0.029 | 0.029 | 0.014 | 0.014 | 0.49 | -0.015 (-51.72%) | 46,200 |
26 Apr 2018 | USD | 0.029 | 0.029 | 0.014 | 0.029 | 1.015 | +0.004 (+13.73%) | 82,542 |
25 Apr 2018 | USD | 0.0145 | 0.0266 | 0.0145 | 0.0255 | 0.8925 | +0.002 (+6.25%) | 32,926 |
24 Apr 2018 | USD | 0.02 | 0.0254 | 0.02 | 0.024 | 0.84 | +0.004 (+20%) | 144,862 |
23 Apr 2018 | USD | 0.017 | 0.02 | 0.017 | 0.02 | 0.7 | -0.003 (-14.53%) | 27,000 |
20 Apr 2018 | USD | 0.0145 | 0.0239 | 0.0145 | 0.0234 | 0.819 | +0.003 (+11.96%) | 24,520 |
19 Apr 2018 | USD | 0.024 | 0.024 | 0.014 | 0.0209 | 0.7315 | +0.005 (+35.71%) | 101,767 |
18 Apr 2018 | USD | 0.014 | 0.0239 | 0.014 | 0.0154 | 0.539 | -0 (-0.65%) | 171,710 |
17 Apr 2018 | USD | 0.0179 | 0.0239 | 0.0155 | 0.0155 | 0.5425 | 0.0 (0.0%) | 193,309 |
16 Apr 2018 | USD | 0.014 | 0.0155 | 0.014 | 0.0155 | 0.5425 | -0.009 (-35.42%) | 39,049 |
13 Apr 2018 | USD | 0.0195 | 0.024 | 0.0155 | 0.024 | 0.84 | -0.001 (-3.61%) | 84,623 |
12 Apr 2018 | USD | 0.0175 | 0.0249 | 0.0175 | 0.0249 | 0.8715 | +0.005 (+24.50%) | 15,650 |
11 Apr 2018 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.7 | 0.0 (0.0%) | 29,500 |
10 Apr 2018 | USD | 0.014 | 0.02 | 0.014 | 0.02 | 0.7 | +0.002 (+8.11%) | 113,137 |