Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | USD | 0.0111 | 0.0118 | 0.0111 | 0.0118 | 0.0708 | -0 (-3.28%) | 219,000 |
17 May 2018 | USD | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0732 | 0.0 (0.0%) | 0 |
16 May 2018 | USD | 0.0115 | 0.0159 | 0.0115 | 0.0122 | 0.0732 | +0.002 (+19.61%) | 586,138 |
15 May 2018 | USD | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0612 | -0 (-3.77%) | 38,304 |
14 May 2018 | USD | 0.0111 | 0.0111 | 0.0095 | 0.0106 | 0.0636 | -0.001 (-10.17%) | 526,110 |
11 May 2018 | USD | 0.0119 | 0.0119 | 0.0118 | 0.0118 | 0.0708 | -0 (-1.67%) | 49,000 |
10 May 2018 | USD | 0.0115 | 0.012 | 0.0115 | 0.012 | 0.072 | +0 (+1.69%) | 187,100 |
9 May 2018 | USD | 0.012 | 0.012 | 0.0118 | 0.0118 | 0.0708 | +0.001 (+5.36%) | 15,101 |
8 May 2018 | USD | 0.0114 | 0.0114 | 0.0104 | 0.0112 | 0.0672 | -0.001 (-5.08%) | 764,894 |
7 May 2018 | USD | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0708 | 0.0 (0.0%) | 199,000 |
4 May 2018 | USD | 0.014 | 0.0142 | 0.0118 | 0.0118 | 0.0708 | -0.003 (-18.62%) | 511,900 |
3 May 2018 | USD | 0.0164 | 0.0164 | 0.0123 | 0.0145 | 0.087 | -0.002 (-9.38%) | 802,255 |
2 May 2018 | USD | 0.0117 | 0.017 | 0.011 | 0.016 | 0.096 | +0.004 (+35.59%) | 610,200 |
1 May 2018 | USD | 0.01 | 0.0139 | 0.0091 | 0.0118 | 0.0708 | +0.002 (+18%) | 2,105,469 |
30 Apr 2018 | USD | 0.0116 | 0.0116 | 0.01 | 0.01 | 0.06 | -0.001 (-4.76%) | 312,300 |
27 Apr 2018 | USD | 0.0116 | 0.0116 | 0.0101 | 0.0105 | 0.063 | 0.0 (0.0%) | 219,109 |
26 Apr 2018 | USD | 0.0102 | 0.0119 | 0.01 | 0.0105 | 0.063 | -0.001 (-4.55%) | 467,460 |
25 Apr 2018 | USD | 0.0123 | 0.0123 | 0.0103 | 0.011 | 0.066 | -0.001 (-9.84%) | 985,510 |
24 Apr 2018 | USD | 0.0139 | 0.014 | 0.0122 | 0.0122 | 0.0732 | -0.001 (-5.43%) | 145,000 |
23 Apr 2018 | USD | 0.0134 | 0.0134 | 0.0121 | 0.0129 | 0.0774 | -0.001 (-5.84%) | 170,900 |
20 Apr 2018 | USD | 0.0135 | 0.0154 | 0.0135 | 0.0137 | 0.0822 | +0 (+1.48%) | 691,276 |
19 Apr 2018 | USD | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.081 | -0.001 (-5.59%) | 179,076 |
18 Apr 2018 | USD | 0.012 | 0.0143 | 0.012 | 0.0143 | 0.0858 | +0 (+2.14%) | 573,349 |
17 Apr 2018 | USD | 0.0118 | 0.0149 | 0.0118 | 0.014 | 0.084 | +0.002 (+18.64%) | 570,818 |
16 Apr 2018 | USD | 0.0114 | 0.012 | 0.0107 | 0.0118 | 0.0708 | -0 (-1.67%) | 407,955 |
13 Apr 2018 | USD | 0.0106 | 0.012 | 0.0106 | 0.012 | 0.072 | +0.001 (+13.21%) | 846,098 |
12 Apr 2018 | USD | 0.0104 | 0.0115 | 0.0104 | 0.0106 | 0.0636 | -0.001 (-7.83%) | 199,650 |
11 Apr 2018 | USD | 0.011 | 0.0115 | 0.0107 | 0.0115 | 0.069 | +0.002 (+15%) | 205,699 |
10 Apr 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.06 | -0 (-0.99%) | 20,100 |
9 Apr 2018 | USD | 0.0098 | 0.0115 | 0.0098 | 0.0101 | 0.0606 | -0.001 (-11.40%) | 659,661 |