Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 0.0508 | 0.0508 | 0.047 | 0.047 | 1,880 | -0.004 (-7.84%) | 17,276 |
13 Mar 2018 | USD | 0.047 | 0.0516 | 0.047 | 0.051 | 2,040 | +0.001 (+2.00%) | 13,900 |
12 Mar 2018 | USD | 0.0519 | 0.0519 | 0.05 | 0.05 | 2,000 | -0.005 (-8.42%) | 61,500 |
9 Mar 2018 | USD | 0.0549 | 0.0549 | 0.047 | 0.0546 | 2,184 | +0 (+0.18%) | 43,850 |
8 Mar 2018 | USD | 0.0525 | 0.0545 | 0.052 | 0.0545 | 2,180 | -0.005 (-9.17%) | 76,000 |
7 Mar 2018 | USD | 0.06 | 0.064 | 0.055 | 0.06 | 2,400 | +0.007 (+13.21%) | 156,435 |
6 Mar 2018 | USD | 0.047 | 0.053 | 0.047 | 0.053 | 2,120 | +0.006 (+12.77%) | 22,100 |
5 Mar 2018 | USD | 0.0499 | 0.05 | 0.047 | 0.047 | 1,880 | -0.002 (-4.08%) | 102,811 |
2 Mar 2018 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 1,960 | -0.001 (-2%) | 90,500 |
1 Mar 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 | -0.005 (-9.09%) | 1,000 |
28 Feb 2018 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 2,200 | +0.005 (+10%) | 3,600 |
27 Feb 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 | 0.0 (0.0%) | 67,500 |
26 Feb 2018 | USD | 0.0525 | 0.0525 | 0.05 | 0.05 | 2,000 | -0.005 (-9.09%) | 85,090 |
23 Feb 2018 | USD | 0.055 | 0.055 | 0.05 | 0.055 | 2,200 | +0.004 (+7.84%) | 55,175 |
22 Feb 2018 | USD | 0.06 | 0.06 | 0.051 | 0.051 | 2,040 | -0.009 (-14.86%) | 122,120 |
21 Feb 2018 | USD | 0.0649 | 0.0649 | 0.055 | 0.0599 | 2,396 | +0.001 (+1.87%) | 46,860 |
20 Feb 2018 | USD | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 2,352 | +0.009 (+17.60%) | 200 |
19 Feb 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0599 | 0.06 | 0.05 | 0.05 | 2,000 | -0.005 (-9.09%) | 78,869 |
15 Feb 2018 | USD | 0.0551 | 0.062 | 0.0503 | 0.055 | 2,200 | -0.01 (-15.38%) | 81,642 |
14 Feb 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 2,600 | 0.0 (0.0%) | 0 |
13 Feb 2018 | USD | 0.0649 | 0.065 | 0.055 | 0.065 | 2,600 | -0.002 (-2.55%) | 16,200 |
12 Feb 2018 | USD | 0.058 | 0.068 | 0.0576 | 0.0667 | 2,668 | +0.009 (+16%) | 30,801 |
9 Feb 2018 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 2,300 | -0.011 (-15.44%) | 23,276 |
8 Feb 2018 | USD | 0.068 | 0.068 | 0.0656 | 0.068 | 2,720 | -0.002 (-2.86%) | 7,250 |
7 Feb 2018 | USD | 0.0604 | 0.07 | 0.0575 | 0.07 | 2,800 | +0.013 (+21.74%) | 13,400 |
6 Feb 2018 | USD | 0.0612 | 0.075 | 0.0575 | 0.0575 | 2,300 | -0.007 (-11.54%) | 126,364 |
5 Feb 2018 | USD | 0.061 | 0.065 | 0.061 | 0.065 | 2,600 | -0.003 (-3.70%) | 4,970 |
2 Feb 2018 | USD | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,700 | -0.012 (-15.52%) | 20,000 |
1 Feb 2018 | USD | 0.075 | 0.0899 | 0.0646 | 0.0799 | 3,196 | +0.02 (+33.17%) | 89,104 |