Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 0.0095 | 0.0115 | 0.0095 | 0.0114 | 0.0684 | +0.001 (+8.57%) | 869,879 |
5 Apr 2018 | USD | 0.0117 | 0.0117 | 0.0101 | 0.0105 | 0.063 | +0 (+2.94%) | 324,860 |
4 Apr 2018 | USD | 0.011 | 0.0116 | 0.0095 | 0.0102 | 0.0612 | -0.001 (-7.27%) | 772,466 |
3 Apr 2018 | USD | 0.012 | 0.012 | 0.011 | 0.011 | 0.066 | -0.001 (-6.78%) | 713,041 |
2 Apr 2018 | USD | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0708 | -0.001 (-9.23%) | 15,994 |
30 Mar 2018 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.078 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0119 | 0.013 | 0.011 | 0.013 | 0.078 | 0.0 (0.0%) | 868,000 |
28 Mar 2018 | USD | 0.0144 | 0.0144 | 0.0121 | 0.013 | 0.078 | -0.001 (-9.72%) | 263,758 |
27 Mar 2018 | USD | 0.012 | 0.0144 | 0.0118 | 0.0144 | 0.0864 | +0.003 (+28.57%) | 272,185 |
26 Mar 2018 | USD | 0.0131 | 0.0131 | 0.0112 | 0.0112 | 0.0672 | -0.002 (-13.85%) | 793,451 |
23 Mar 2018 | USD | 0.014 | 0.014 | 0.013 | 0.013 | 0.078 | -0.002 (-13.33%) | 1,372,817 |
22 Mar 2018 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.09 | -0.002 (-9.09%) | 70,000 |
21 Mar 2018 | USD | 0.016 | 0.0165 | 0.0143 | 0.0165 | 0.099 | +0.001 (+3.77%) | 150,350 |
20 Mar 2018 | USD | 0.0193 | 0.0193 | 0.0155 | 0.0159 | 0.0954 | -0.002 (-8.62%) | 309,993 |
19 Mar 2018 | USD | 0.013 | 0.018 | 0.013 | 0.0174 | 0.1044 | +0.003 (+24.29%) | 1,243,557 |
16 Mar 2018 | USD | 0.0131 | 0.014 | 0.0131 | 0.014 | 0.084 | +0.001 (+7.69%) | 447,928 |
15 Mar 2018 | USD | 0.0136 | 0.0136 | 0.013 | 0.013 | 0.078 | -0.001 (-4.41%) | 597,092 |
14 Mar 2018 | USD | 0.015 | 0.015 | 0.0136 | 0.0136 | 0.0816 | -0.002 (-9.93%) | 142,100 |
13 Mar 2018 | USD | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0906 | +0 (+0.67%) | 20,000 |
12 Mar 2018 | USD | 0.0154 | 0.0154 | 0.0138 | 0.015 | 0.09 | -0 (-1.96%) | 1,146,558 |
9 Mar 2018 | USD | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0918 | -0.001 (-4.37%) | 6,715 |
8 Mar 2018 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.096 | 0.0 (0.0%) | 349,003 |
7 Mar 2018 | USD | 0.0154 | 0.016 | 0.015 | 0.016 | 0.096 | -0.002 (-10.61%) | 167,970 |
6 Mar 2018 | USD | 0.0167 | 0.0179 | 0.0154 | 0.0179 | 0.1074 | +0.001 (+5.29%) | 306,781 |
5 Mar 2018 | USD | 0.0173 | 0.0177 | 0.017 | 0.017 | 0.102 | -0.002 (-9.57%) | 329,852 |
2 Mar 2018 | USD | 0.0168 | 0.019 | 0.0168 | 0.0188 | 0.1128 | +0 (+1.08%) | 42,000 |
1 Mar 2018 | USD | 0.0177 | 0.0188 | 0.0167 | 0.0186 | 0.1116 | -0.001 (-3.13%) | 167,668 |
28 Feb 2018 | USD | 0.0167 | 0.0192 | 0.0167 | 0.0192 | 0.1152 | 0.0 (0.0%) | 292,957 |
27 Feb 2018 | USD | 0.0193 | 0.0193 | 0.0192 | 0.0192 | 0.1152 | +0.002 (+12.94%) | 8,600 |
26 Feb 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.102 | -0.002 (-11.92%) | 15,000 |