Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | USD | 0.0233 | 0.0275 | 0.0211 | 0.0275 | 0.165 | +0.003 (+10.44%) | 183,238 |
14 Dec 2018 | USD | 0.0232 | 0.0285 | 0.02 | 0.0249 | 0.1494 | -0.001 (-3.11%) | 149,526 |
13 Dec 2018 | USD | 0.025 | 0.026 | 0.025 | 0.0257 | 0.1542 | +0.001 (+2.80%) | 200,100 |
12 Dec 2018 | USD | 0.0269 | 0.0269 | 0.025 | 0.025 | 0.15 | 0.0 (0.0%) | 447,527 |
11 Dec 2018 | USD | 0.0247 | 0.025 | 0.0247 | 0.025 | 0.15 | +0 (+0.81%) | 61,038 |
10 Dec 2018 | USD | 0.028 | 0.0304 | 0.0248 | 0.0248 | 0.1488 | -0.003 (-10.79%) | 388,394 |
7 Dec 2018 | USD | 0.029 | 0.029 | 0.025 | 0.0278 | 0.1668 | -0.001 (-4.47%) | 251,228 |
6 Dec 2018 | USD | 0.028 | 0.0304 | 0.0231 | 0.0291 | 0.1746 | +0.002 (+7.78%) | 1,223,530 |
4 Dec 2018 | USD | 0.0272 | 0.0295 | 0.0261 | 0.027 | 0.162 | -0.002 (-8.16%) | 109,215 |
3 Dec 2018 | USD | 0.0231 | 0.0294 | 0.0231 | 0.0294 | 0.1764 | +0.007 (+32.43%) | 945,890 |
30 Nov 2018 | USD | 0.0249 | 0.0249 | 0.0222 | 0.0222 | 0.1332 | -0.002 (-9.02%) | 537,340 |
29 Nov 2018 | USD | 0.025 | 0.025 | 0.0244 | 0.0244 | 0.1464 | +0 (+1.67%) | 168,437 |
28 Nov 2018 | USD | 0.025 | 0.025 | 0.023 | 0.024 | 0.144 | -0.001 (-3.61%) | 195,912 |
27 Nov 2018 | USD | 0.0249 | 0.0249 | 0.021 | 0.0249 | 0.1494 | +0.004 (+18.57%) | 52,158 |
26 Nov 2018 | USD | 0.0248 | 0.0248 | 0.0207 | 0.021 | 0.126 | -0.002 (-8.70%) | 289,707 |
23 Nov 2018 | USD | 0.0297 | 0.0297 | 0.023 | 0.023 | 0.138 | -0.002 (-7.63%) | 42,900 |
22 Nov 2018 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.1494 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0249 | 0.0249 | 0.0181 | 0.0249 | 0.1494 | 0.0 (0.0%) | 549,499 |
20 Nov 2018 | USD | 0.0269 | 0.0269 | 0.0225 | 0.0249 | 0.1494 | +0.009 (+55.63%) | 174,750 |
19 Nov 2018 | USD | 0.025 | 0.025 | 0.016 | 0.016 | 0.096 | -0.011 (-40.52%) | 172,695 |
16 Nov 2018 | USD | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.1614 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.1614 | +0.003 (+13.50%) | 3,900 |
14 Nov 2018 | USD | 0.024 | 0.024 | 0.0237 | 0.0237 | 0.1422 | -0.003 (-12.22%) | 46,000 |
13 Nov 2018 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.162 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.162 | +0 (+0.37%) | 7,000 |
9 Nov 2018 | USD | 0.0237 | 0.0269 | 0.0237 | 0.0269 | 0.1614 | +0.002 (+7.60%) | 151,892 |
8 Nov 2018 | USD | 0.0247 | 0.0294 | 0.0236 | 0.025 | 0.15 | +0.002 (+10.62%) | 220,480 |
7 Nov 2018 | USD | 0.0253 | 0.0262 | 0.0226 | 0.0226 | 0.1356 | -0.005 (-18.71%) | 100,000 |
6 Nov 2018 | USD | 0.0281 | 0.0299 | 0.024 | 0.0278 | 0.1668 | -0.002 (-7.33%) | 140,978 |
5 Nov 2018 | USD | 0.026 | 0.03 | 0.026 | 0.03 | 0.18 | 0.0 (0.0%) | 132,801 |