Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 0.0339 | 0.0399 | 0.0337 | 0.0337 | 0.5392 | -0.006 (-15.75%) | 135,263 |
12 Mar 2018 | USD | 0.04 | 0.04 | 0.034 | 0.04 | 0.64 | +0.005 (+14.29%) | 43,750 |
9 Mar 2018 | USD | 0.0348 | 0.035 | 0.0337 | 0.035 | 0.56 | -0.004 (-9.33%) | 105,967 |
8 Mar 2018 | USD | 0.0386 | 0.0386 | 0.0352 | 0.0386 | 0.6176 | 0.0 (0.0%) | 3,535 |
7 Mar 2018 | USD | 0.04 | 0.04 | 0.0351 | 0.0386 | 0.6176 | -0 (-1.03%) | 72,601 |
6 Mar 2018 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.624 | 0.0 (0.0%) | 0 |
5 Mar 2018 | USD | 0.035 | 0.039 | 0.035 | 0.039 | 0.624 | -0.004 (-9.09%) | 18,565 |
2 Mar 2018 | USD | 0.04 | 0.0429 | 0.0351 | 0.0429 | 0.6864 | +0.001 (+2.14%) | 13,500 |
1 Mar 2018 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.672 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.672 | 0.0 (0.0%) | 0 |
27 Feb 2018 | USD | 0.036 | 0.042 | 0.036 | 0.042 | 0.672 | +0.002 (+5%) | 73,866 |
26 Feb 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.64 | -0.003 (-7.83%) | 57,000 |
23 Feb 2018 | USD | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.6944 | +0.003 (+8.50%) | 36,000 |
22 Feb 2018 | USD | 0.0361 | 0.04 | 0.0361 | 0.04 | 0.64 | 0.0 (0.0%) | 36,100 |
21 Feb 2018 | USD | 0.04 | 0.0407 | 0.0388 | 0.04 | 0.64 | +0.002 (+5.26%) | 105,803 |
20 Feb 2018 | USD | 0.0399 | 0.04 | 0.038 | 0.038 | 0.608 | -0.002 (-4.76%) | 58,682 |
19 Feb 2018 | USD | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.6384 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0397 | 0.04 | 0.0397 | 0.0399 | 0.6384 | 0.0 (0.0%) | 58,050 |
15 Feb 2018 | USD | 0.0376 | 0.0399 | 0.0376 | 0.0399 | 0.6384 | +0.004 (+9.62%) | 10,900 |
14 Feb 2018 | USD | 0.036 | 0.0364 | 0.036 | 0.0364 | 0.5824 | -0.004 (-10.12%) | 200 |
13 Feb 2018 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.648 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 0.0365 | 0.0409 | 0.036 | 0.0405 | 0.648 | +0.001 (+1.25%) | 179,431 |
9 Feb 2018 | USD | 0.0365 | 0.0404 | 0.0365 | 0.04 | 0.64 | +0.002 (+5.26%) | 119,550 |
8 Feb 2018 | USD | 0.0332 | 0.038 | 0.0332 | 0.038 | 0.608 | +0.004 (+13.43%) | 13,767 |
7 Feb 2018 | USD | 0.038 | 0.038 | 0.033 | 0.0335 | 0.536 | -0.004 (-11.84%) | 6,155 |
6 Feb 2018 | USD | 0.036 | 0.038 | 0.031 | 0.038 | 0.608 | +0.002 (+5.56%) | 129,208 |
5 Feb 2018 | USD | 0.04 | 0.042 | 0.0331 | 0.036 | 0.576 | -0.004 (-10.00%) | 136,026 |
2 Feb 2018 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.64 | 0.0 (0.0%) | 8,350 |
1 Feb 2018 | USD | 0.04 | 0.04 | 0.0388 | 0.04 | 0.64 | -0.005 (-10.91%) | 64,559 |
31 Jan 2018 | USD | 0.0401 | 0.0449 | 0.04 | 0.0449 | 0.7184 | +0.003 (+6.90%) | 58,333 |