Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | USD | 0.0197 | 0.0209 | 0.0196 | 0.0207 | 0.0207 | +0.001 (+5.08%) | 2,423,431 |
1 Nov 2018 | USD | 0.0197 | 0.02 | 0.0195 | 0.0197 | 0.0197 | 0.0 (0.0%) | 1,982,381 |
31 Oct 2018 | USD | 0.0207 | 0.021 | 0.0193 | 0.0197 | 0.0197 | -0.001 (-4.83%) | 1,441,181 |
30 Oct 2018 | USD | 0.0193 | 0.0209 | 0.0193 | 0.0207 | 0.0207 | +0.001 (+7.25%) | 1,626,364 |
29 Oct 2018 | USD | 0.0194 | 0.0203 | 0.0192 | 0.0193 | 0.0193 | -0 (-0.52%) | 1,798,996 |
28 Oct 2018 | USD | 0.0192 | 0.0194 | 0.0191 | 0.0194 | 0.0194 | +0 (+1.04%) | 1,978,460 |
27 Oct 2018 | USD | 0.0192 | 0.0195 | 0.0191 | 0.0192 | 0.0192 | 0.0 (0.0%) | 1,927,836 |
26 Oct 2018 | USD | 0.0193 | 0.0202 | 0.0188 | 0.0192 | 0.0192 | 0.0 (0.0%) | 2,592,574 |
25 Oct 2018 | USD | 0.0198 | 0.0198 | 0.019 | 0.0192 | 0.0192 | -0.001 (-4.48%) | 2,503,413 |
24 Oct 2018 | USD | 0.0194 | 0.0201 | 0.0192 | 0.0201 | 0.0201 | +0.001 (+3.61%) | 3,397,282 |
23 Oct 2018 | USD | 0.0197 | 0.0201 | 0.019 | 0.0194 | 0.0194 | -0 (-0.51%) | 3,933,967 |
22 Oct 2018 | USD | 0.0189 | 0.0209 | 0.0181 | 0.0195 | 0.0195 | +0.001 (+3.17%) | 5,902,414 |
21 Oct 2018 | USD | 0.0185 | 0.0195 | 0.0183 | 0.0189 | 0.0189 | +0.001 (+2.72%) | 5,340,364 |
20 Oct 2018 | USD | 0.019 | 0.02 | 0.0183 | 0.0184 | 0.0184 | -0.001 (-3.16%) | 4,483,323 |
19 Oct 2018 | USD | 0.0181 | 0.019 | 0.018 | 0.019 | 0.019 | +0.001 (+4.97%) | 5,387,651 |
18 Oct 2018 | USD | 0.0186 | 0.0187 | 0.0181 | 0.0181 | 0.0181 | -0.001 (-2.69%) | 4,878,724 |
17 Oct 2018 | USD | 0.0194 | 0.0212 | 0.0164 | 0.0186 | 0.0186 | -0.001 (-4.12%) | 7,014,573 |
16 Oct 2018 | USD | 0.0192 | 0.0194 | 0.0184 | 0.0194 | 0.0194 | +0 (+0.52%) | 7,386,795 |
15 Oct 2018 | USD | 0.0182 | 0.0193 | 0.0176 | 0.0193 | 0.0193 | +0.001 (+6.04%) | 5,132,355 |
14 Oct 2018 | USD | 0.0175 | 0.0212 | 0.0162 | 0.0182 | 0.0182 | +0.001 (+3.41%) | 5,306,097 |
13 Oct 2018 | USD | 0.018 | 0.0187 | 0.0175 | 0.0176 | 0.0176 | -0 (-2.22%) | 6,082,271 |
12 Oct 2018 | USD | 0.0181 | 0.0187 | 0.0178 | 0.018 | 0.018 | -0 (-1.10%) | 4,764,374 |
11 Oct 2018 | USD | 0.0205 | 0.0206 | 0.0179 | 0.0182 | 0.0182 | -0.002 (-11.22%) | 4,094,263 |
10 Oct 2018 | USD | 0.0197 | 0.0213 | 0.0196 | 0.0205 | 0.0205 | +0.001 (+4.06%) | 3,966,004 |
9 Oct 2018 | USD | 0.0188 | 0.0198 | 0.0187 | 0.0197 | 0.0197 | +0.001 (+5.35%) | 6,133,001 |
8 Oct 2018 | USD | 0.021 | 0.0211 | 0.0179 | 0.0187 | 0.0187 | -0.002 (-11.37%) | 6,156,163 |
7 Oct 2018 | USD | 0.0199 | 0.0212 | 0.0195 | 0.0211 | 0.0211 | +0.001 (+6.03%) | 3,580,113 |
6 Oct 2018 | USD | 0.0207 | 0.0207 | 0.0196 | 0.0199 | 0.0199 | -0.001 (-3.40%) | 6,367,126 |
5 Oct 2018 | USD | 0.02 | 0.0207 | 0.02 | 0.0206 | 0.0206 | +0.001 (+2.49%) | 5,972,166 |
4 Oct 2018 | USD | 0.0208 | 0.0213 | 0.02 | 0.0201 | 0.0201 | -0.001 (-3.37%) | 5,871,721 |