Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 0.037 | 0.045 | 0.037 | 0.042 | 0.672 | +0.002 (+5%) | 504,334 |
29 Jan 2018 | USD | 0.0401 | 0.042 | 0.039 | 0.04 | 0.64 | -0.003 (-5.88%) | 403,011 |
26 Jan 2018 | USD | 0.0492 | 0.0492 | 0.041 | 0.0425 | 0.68 | -0.007 (-13.62%) | 302,772 |
25 Jan 2018 | USD | 0.0436 | 0.0492 | 0.0436 | 0.0492 | 0.7872 | 0.0 (0.0%) | 20,533 |
24 Jan 2018 | USD | 0.05 | 0.05 | 0.0492 | 0.0492 | 0.7872 | 0.0 (0.0%) | 14,500 |
23 Jan 2018 | USD | 0.05 | 0.05 | 0.043 | 0.0492 | 0.7872 | -0 (-0.61%) | 92,600 |
22 Jan 2018 | USD | 0.0451 | 0.0501 | 0.043 | 0.0495 | 0.792 | -0.001 (-1%) | 344,042 |
19 Jan 2018 | USD | 0.0451 | 0.05 | 0.045 | 0.05 | 0.8 | +0.002 (+4.17%) | 87,100 |
18 Jan 2018 | USD | 0.048 | 0.0534 | 0.048 | 0.048 | 0.768 | -0.006 (-11.11%) | 11,499 |
17 Jan 2018 | USD | 0.05 | 0.054 | 0.0393 | 0.054 | 0.864 | -0.004 (-6.74%) | 1,089,846 |
16 Jan 2018 | USD | 0.05 | 0.058 | 0.0465 | 0.0579 | 0.9264 | -0 (-0.17%) | 521,589 |
15 Jan 2018 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.928 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.054 | 0.06 | 0.0502 | 0.058 | 0.928 | +0.005 (+9.43%) | 1,911,448 |
11 Jan 2018 | USD | 0.0497 | 0.0544 | 0.0497 | 0.053 | 0.848 | -0.002 (-3.46%) | 172,054 |
10 Jan 2018 | USD | 0.05 | 0.0549 | 0.05 | 0.0549 | 0.8784 | +0.005 (+9.80%) | 1,895,542 |
9 Jan 2018 | USD | 0.0435 | 0.05 | 0.0435 | 0.05 | 0.8 | +0.004 (+8.70%) | 1,232,740 |
8 Jan 2018 | USD | 0.049 | 0.0498 | 0.046 | 0.046 | 0.736 | -0.004 (-8%) | 1,023,191 |
5 Jan 2018 | USD | 0.0479 | 0.05 | 0.043 | 0.05 | 0.8 | +0.002 (+3.31%) | 97,000 |
4 Jan 2018 | USD | 0.0423 | 0.049 | 0.0416 | 0.0484 | 0.7744 | -0.001 (-1.02%) | 75,724 |
3 Jan 2018 | USD | 0.0412 | 0.0489 | 0.0412 | 0.0489 | 0.7824 | +0.008 (+18.69%) | 7,714 |
2 Jan 2018 | USD | 0.048 | 0.0489 | 0.0412 | 0.0412 | 0.6592 | -0.008 (-15.75%) | 55,847 |
1 Jan 2018 | USD | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.7824 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0411 | 0.0489 | 0.0411 | 0.0489 | 0.7824 | +0.005 (+11.90%) | 349,167 |
28 Dec 2017 | USD | 0.041 | 0.05 | 0.041 | 0.0437 | 0.6992 | -0.006 (-12.25%) | 27,128 |
27 Dec 2017 | USD | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.7968 | +0.001 (+1.84%) | 25,008 |
26 Dec 2017 | USD | 0.0421 | 0.0499 | 0.0421 | 0.0489 | 0.7824 | +0.001 (+1.88%) | 57,500 |
25 Dec 2017 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.768 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.042 | 0.0497 | 0.042 | 0.048 | 0.768 | -0.002 (-3.81%) | 56,433 |
21 Dec 2017 | USD | 0.0421 | 0.0499 | 0.0421 | 0.0499 | 0.7984 | +0.002 (+3.96%) | 72,306 |
20 Dec 2017 | USD | 0.0478 | 0.0486 | 0.0407 | 0.048 | 0.768 | +0.008 (+20%) | 85,566 |