Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 0.05 | 0.0594 | 0.0467 | 0.0594 | 0.0594 | +0.009 (+18.80%) | 51,919 |
15 Feb 2018 | USD | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -0.03 (-37.50%) | 491,019 |
14 Feb 2018 | USD | 0.1 | 0.1 | 0.076 | 0.08 | 0.08 | -0.02 (-20%) | 68,100 |
13 Feb 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 6,000 |
12 Feb 2018 | USD | 0.105 | 0.105 | 0.0943 | 0.1 | 0.1 | -0.01 (-9.09%) | 21,559 |
9 Feb 2018 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 0.1 | 0.125 | 0.1 | 0.11 | 0.11 | +0.02 (+22.22%) | 43,500 |
7 Feb 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
6 Feb 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.0911 | 0.11 | 0.09 | 0.09 | 0.09 | -0.046 (-33.87%) | 88,388 |
2 Feb 2018 | USD | 0.1374 | 0.1374 | 0.1361 | 0.1361 | 0.1361 | +0.001 (+0.89%) | 1,150 |
1 Feb 2018 | USD | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 0.0 (0.0%) | 0 |
30 Jan 2018 | USD | 0.0912 | 0.1349 | 0.0912 | 0.1349 | 0.1349 | -0.014 (-9.28%) | 2,250 |
29 Jan 2018 | USD | 0.1487 | 0.1487 | 0.1487 | 0.1487 | 0.1487 | 0.0 (0.0%) | 0 |
26 Jan 2018 | USD | 0.09 | 0.1487 | 0.09 | 0.1487 | 0.1487 | +0.029 (+23.92%) | 31,000 |
25 Jan 2018 | USD | 0.08 | 0.14 | 0.08 | 0.12 | 0.12 | -0.02 (-14.29%) | 2,600 |
24 Jan 2018 | USD | 0.1499 | 0.1499 | 0.14 | 0.14 | 0.14 | +0.02 (+16.96%) | 7,300 |
23 Jan 2018 | USD | 0.1 | 0.1197 | 0.0701 | 0.1197 | 0.1197 | -0.02 (-14.50%) | 92,493 |
22 Jan 2018 | USD | 0.115 | 0.14 | 0.115 | 0.14 | 0.14 | -0.01 (-6.67%) | 5,500 |
19 Jan 2018 | USD | 0.115 | 0.175 | 0.115 | 0.15 | 0.15 | -0.025 (-14.29%) | 13,675 |
18 Jan 2018 | USD | 0.175 | 0.175 | 0.1651 | 0.175 | 0.175 | +0.005 (+2.94%) | 2,321 |
17 Jan 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 301 |
16 Jan 2018 | USD | 0.1708 | 0.1735 | 0.17 | 0.17 | 0.17 | -0.007 (-3.95%) | 1,571 |
15 Jan 2018 | USD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.14 | 0.23 | 0.11 | 0.177 | 0.177 | +0.027 (+18.00%) | 109,952 |
11 Jan 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 5,057 |
10 Jan 2018 | USD | 0.13 | 0.15 | 0.1 | 0.15 | 0.15 | +0.01 (+7.14%) | 7,800 |
9 Jan 2018 | USD | 0.15 | 0.17 | 0.1 | 0.14 | 0.14 | -0.03 (-17.65%) | 102,962 |
8 Jan 2018 | USD | 0.185 | 0.2046 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 23,395 |