Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | USD | 0.015 | 0.021 | 0.015 | 0.0185 | 0.6475 | -0.002 (-7.50%) | 56,673 |
6 Apr 2018 | USD | 0.0147 | 0.0225 | 0.0147 | 0.02 | 0.7 | 0.0 (0.0%) | 34,860 |
5 Apr 2018 | USD | 0.014 | 0.0245 | 0.014 | 0.02 | 0.7 | -0.001 (-5.21%) | 348,750 |
4 Apr 2018 | USD | 0.02 | 0.0245 | 0.0145 | 0.0211 | 0.7385 | -0.002 (-9.83%) | 94,965 |
3 Apr 2018 | USD | 0.022 | 0.0264 | 0.02 | 0.0234 | 0.819 | +0.001 (+6.36%) | 65,927 |
2 Apr 2018 | USD | 0.0303 | 0.0303 | 0.022 | 0.022 | 0.77 | -0.004 (-16.35%) | 111,315 |
30 Mar 2018 | USD | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.9205 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.029 | 0.029 | 0.0201 | 0.0263 | 0.9205 | +0 (+1.15%) | 80,359 |
28 Mar 2018 | USD | 0.0255 | 0.0288 | 0.025 | 0.026 | 0.91 | +0.001 (+4.00%) | 272,601 |
27 Mar 2018 | USD | 0.0246 | 0.0291 | 0.0246 | 0.025 | 0.875 | -0.004 (-14.97%) | 192,440 |
26 Mar 2018 | USD | 0.0298 | 0.0298 | 0.0251 | 0.0294 | 1.029 | +0.001 (+3.52%) | 217,476 |
23 Mar 2018 | USD | 0.0295 | 0.0349 | 0.0273 | 0.0284 | 0.994 | +0.001 (+4.80%) | 260,924 |
22 Mar 2018 | USD | 0.0296 | 0.0319 | 0.027 | 0.0271 | 0.9485 | -0.002 (-7.19%) | 616,054 |
21 Mar 2018 | USD | 0.0321 | 0.036 | 0.0255 | 0.0292 | 1.022 | +0.004 (+16.33%) | 1,889,466 |
20 Mar 2018 | USD | 0.025 | 0.03 | 0.025 | 0.0251 | 0.8785 | 0.0 (0.0%) | 104,488 |
19 Mar 2018 | USD | 0.0225 | 0.0278 | 0.0225 | 0.0251 | 0.8785 | -0.001 (-4.20%) | 45,646 |
16 Mar 2018 | USD | 0.0252 | 0.0279 | 0.021 | 0.0262 | 0.917 | +0.001 (+4.80%) | 964,109 |
15 Mar 2018 | USD | 0.0291 | 0.0307 | 0.0205 | 0.025 | 0.875 | -0.001 (-4.94%) | 531,149 |
14 Mar 2018 | USD | 0.0258 | 0.0321 | 0.025 | 0.0263 | 0.9205 | -0.006 (-17.81%) | 777,099 |
13 Mar 2018 | USD | 0.0323 | 0.0355 | 0.025 | 0.032 | 1.12 | +0.001 (+2.24%) | 1,752,911 |
12 Mar 2018 | USD | 0.0324 | 0.037 | 0.0261 | 0.0313 | 1.0955 | -0.001 (-2.19%) | 8,993,161 |
9 Mar 2018 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 1.12 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.025 | 0.033 | 0.025 | 0.032 | 1.12 | +0.004 (+14.29%) | 11,500 |
7 Mar 2018 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.98 | 0.0 (0.0%) | 0 |
6 Mar 2018 | USD | 0.018 | 0.029 | 0.018 | 0.028 | 0.98 | -0.002 (-6.67%) | 40,000 |
5 Mar 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 1.05 | 0.0 (0.0%) | 0 |
2 Mar 2018 | USD | 0.0221 | 0.03 | 0.0221 | 0.03 | 1.05 | +0.001 (+2.39%) | 11,249 |
1 Mar 2018 | USD | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 1.0255 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 0.0214 | 0.0293 | 0.0214 | 0.0293 | 1.0255 | -0.004 (-11.21%) | 25,000 |
27 Feb 2018 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 1.155 | 0.0 (0.0%) | 0 |