Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.0093 | 0.0093 | 0.007 | 0.0081 | 0.0081 | -0.001 (-5.81%) | 358,028 |
11 May 2018 | USD | 0.0088 | 0.0093 | 0.0082 | 0.0086 | 0.0086 | -0.001 (-7.53%) | 669,000 |
10 May 2018 | USD | 0.0093 | 0.0093 | 0.008 | 0.0093 | 0.0093 | +0 (+1.09%) | 603,945 |
9 May 2018 | USD | 0.0085 | 0.0092 | 0.008 | 0.0092 | 0.0092 | +0.001 (+8.24%) | 345,442 |
8 May 2018 | USD | 0.013 | 0.0565 | 0.0078 | 0.0085 | 0.0085 | +0.001 (+10.39%) | 1,600,841 |
7 May 2018 | USD | 0.0088 | 0.009 | 0.0075 | 0.0077 | 0.0077 | +0 (+2.67%) | 2,397,057 |
4 May 2018 | USD | 0.0086 | 0.0092 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-8.54%) | 1,252,829 |
3 May 2018 | USD | 0.0081 | 0.009 | 0.0081 | 0.0082 | 0.0082 | 0.0 (0.0%) | 124,710 |
2 May 2018 | USD | 0.0085 | 0.0094 | 0.0082 | 0.0082 | 0.0082 | -0.001 (-12.77%) | 302,098 |
1 May 2018 | USD | 0.0095 | 0.0095 | 0.0085 | 0.0094 | 0.0094 | -0 (-1.05%) | 318,488 |
30 Apr 2018 | USD | 0.0098 | 0.0098 | 0.008 | 0.0095 | 0.0095 | +0.001 (+5.56%) | 99,119 |
27 Apr 2018 | USD | 0.009 | 0.009 | 0.0085 | 0.009 | 0.009 | 0.0 (0.0%) | 730,197 |
26 Apr 2018 | USD | 0.008 | 0.009 | 0.0075 | 0.009 | 0.009 | 0.0 (0.0%) | 434,900 |
25 Apr 2018 | USD | 0.0095 | 0.0095 | 0.008 | 0.009 | 0.009 | 0.0 (0.0%) | 303,204 |
24 Apr 2018 | USD | 0.0085 | 0.0091 | 0.0085 | 0.009 | 0.009 | +0 (+3.45%) | 274,985 |
23 Apr 2018 | USD | 0.0107 | 0.0107 | 0.0078 | 0.0087 | 0.0087 | -0.001 (-5.43%) | 1,171,365 |
20 Apr 2018 | USD | 0.0098 | 0.01 | 0.009 | 0.0092 | 0.0092 | 0.0 (0.0%) | 509,682 |
19 Apr 2018 | USD | 0.0095 | 0.0099 | 0.009 | 0.0092 | 0.0092 | -0.001 (-5.15%) | 556,653 |
18 Apr 2018 | USD | 0.0083 | 0.0097 | 0.0083 | 0.0097 | 0.0097 | +0.001 (+8.99%) | 473,633 |
17 Apr 2018 | USD | 0.0105 | 0.0105 | 0.0087 | 0.0089 | 0.0089 | -0.001 (-8.25%) | 1,536,512 |
16 Apr 2018 | USD | 0.0085 | 0.0109 | 0.0078 | 0.0097 | 0.0097 | +0.001 (+15.48%) | 4,944,304 |
13 Apr 2018 | USD | 0.0075 | 0.0085 | 0.0073 | 0.0084 | 0.0084 | +0.001 (+12%) | 1,529,025 |
12 Apr 2018 | USD | 0.0075 | 0.0082 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 776,793 |
11 Apr 2018 | USD | 0.0075 | 0.008 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 186,767 |
10 Apr 2018 | USD | 0.0085 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 298,185 |
9 Apr 2018 | USD | 0.0079 | 0.008 | 0.0072 | 0.008 | 0.008 | +0 (+1.27%) | 349,636 |
6 Apr 2018 | USD | 0.008 | 0.008 | 0.0075 | 0.0079 | 0.0079 | -0 (-1.25%) | 237,153 |
5 Apr 2018 | USD | 0.0078 | 0.008 | 0.0065 | 0.008 | 0.008 | +0.001 (+12.68%) | 1,739,993 |
4 Apr 2018 | USD | 0.0075 | 0.0079 | 0.006 | 0.0071 | 0.0071 | +0.001 (+20.34%) | 5,058,549 |
3 Apr 2018 | USD | 0.0085 | 0.0085 | 0.0055 | 0.0059 | 0.0059 | -0.002 (-28.05%) | 5,211,110 |