Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2018 | USD | 0.0308 | 0.0315 | 0.03 | 0.0311 | 0.0311 | +0 (+0.97%) | 797,267 |
28 Jul 2018 | USD | 0.0309 | 0.0314 | 0.0298 | 0.0308 | 0.0308 | -0 (-0.32%) | 817,641 |
27 Jul 2018 | USD | 0.0285 | 0.0317 | 0.0285 | 0.0309 | 0.0309 | +0.002 (+7.67%) | 935,847 |
26 Jul 2018 | USD | 0.0308 | 0.0314 | 0.028 | 0.0287 | 0.0287 | -0.002 (-6.82%) | 594,502 |
25 Jul 2018 | USD | 0.0316 | 0.032 | 0.0274 | 0.0308 | 0.0308 | -0.001 (-3.14%) | 936,801 |
24 Jul 2018 | USD | 0.0307 | 0.032 | 0.0298 | 0.0318 | 0.0318 | +0.001 (+3.58%) | 1,313,400 |
23 Jul 2018 | USD | 0.031 | 0.0318 | 0.0298 | 0.0307 | 0.0307 | -0 (-0.97%) | 1,219,740 |
22 Jul 2018 | USD | 0.0305 | 0.0311 | 0.0285 | 0.031 | 0.031 | +0.001 (+1.64%) | 1,257,030 |
21 Jul 2018 | USD | 0.0291 | 0.0309 | 0.0279 | 0.0305 | 0.0305 | +0.002 (+5.17%) | 1,273,750 |
20 Jul 2018 | USD | 0.0319 | 0.0321 | 0.0284 | 0.029 | 0.029 | -0.003 (-8.81%) | 1,284,830 |
19 Jul 2018 | USD | 0.0279 | 0.0327 | 0.0269 | 0.0318 | 0.0318 | +0.004 (+12.77%) | 1,230,820 |
18 Jul 2018 | USD | 0.0327 | 0.0334 | 0.0271 | 0.0282 | 0.0282 | -0.004 (-13.50%) | 1,091,490 |
17 Jul 2018 | USD | 0.027 | 0.0335 | 0.0262 | 0.0326 | 0.0326 | +0.006 (+21.19%) | 1,252,670 |
16 Jul 2018 | USD | 0.0238 | 0.0283 | 0.0205 | 0.0269 | 0.0269 | +0.003 (+13.03%) | 1,194,360 |
15 Jul 2018 | USD | 0.029 | 0.0298 | 0.0225 | 0.0238 | 0.0238 | -0.005 (-17.93%) | 1,167,720 |
14 Jul 2018 | USD | 0.0239 | 0.0299 | 0.0223 | 0.029 | 0.029 | +0.005 (+21.34%) | 873,001 |
13 Jul 2018 | USD | 0.023 | 0.0337 | 0.0218 | 0.0239 | 0.0239 | +0.001 (+3.46%) | 1,459,620 |
12 Jul 2018 | USD | 0.0286 | 0.0297 | 0.0215 | 0.0231 | 0.0231 | -0.005 (-18.09%) | 1,155,590 |
11 Jul 2018 | USD | 0.0324 | 0.0365 | 0.0278 | 0.0282 | 0.0282 | -0.004 (-11.60%) | 1,148,540 |
10 Jul 2018 | USD | 0.0365 | 0.0381 | 0.0278 | 0.0319 | 0.0319 | -0.005 (-12.60%) | 1,173,400 |
9 Jul 2018 | USD | 0.0394 | 0.0427 | 0.0354 | 0.0365 | 0.0365 | -0.002 (-5.93%) | 877,994 |
8 Jul 2018 | USD | 0.0423 | 0.043 | 0.0385 | 0.0388 | 0.0388 | -0.003 (-7.18%) | 1,187,290 |
7 Jul 2018 | USD | 0.0366 | 0.0436 | 0.036 | 0.0418 | 0.0418 | +0.005 (+14.21%) | 1,099,400 |
6 Jul 2018 | USD | 0.0356 | 0.0372 | 0.035 | 0.0366 | 0.0366 | +0.001 (+3.10%) | 974,007 |
5 Jul 2018 | USD | 0.0348 | 0.0382 | 0.0345 | 0.0355 | 0.0355 | +0.001 (+2.01%) | 1,016,890 |
4 Jul 2018 | USD | 0.0363 | 0.0375 | 0.0339 | 0.0348 | 0.0348 | -0.002 (-4.40%) | 720,604 |
3 Jul 2018 | USD | 0.0366 | 0.038 | 0.0354 | 0.0364 | 0.0364 | -0 (-0.55%) | 796,044 |
2 Jul 2018 | USD | 0.0336 | 0.0377 | 0.0334 | 0.0366 | 0.0366 | +0.003 (+8.93%) | 751,962 |
1 Jul 2018 | USD | 0.032 | 0.0345 | 0.0301 | 0.0336 | 0.0336 | +0.002 (+5%) | 700,352 |
30 Jun 2018 | USD | 0.0312 | 0.0343 | 0.03 | 0.032 | 0.032 | +0.001 (+3.56%) | 987,556 |