Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | USD | 0.065 | 0.1 | 0.06 | 0.0765 | 0.0765 | +0.026 (+52.69%) | 1,071,390 |
17 Oct 2018 | USD | 0.0552 | 0.062 | 0.0501 | 0.0501 | 0.0501 | -0.02 (-28.43%) | 182,936 |
16 Oct 2018 | USD | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.0 (0.0%) | 128,428 |
15 Oct 2018 | USD | 0.075 | 0.076 | 0.065 | 0.07 | 0.07 | -0.01 (-12.50%) | 71,733 |
12 Oct 2018 | USD | 0.062 | 0.089 | 0.06 | 0.08 | 0.08 | +0.01 (+14.29%) | 626,930 |
11 Oct 2018 | USD | 0.0598 | 0.0999 | 0.055 | 0.07 | 0.07 | +0.013 (+21.95%) | 181,956 |
10 Oct 2018 | USD | 0.0574 | 0.0598 | 0.0574 | 0.0574 | 0.0574 | -0.002 (-3.85%) | 28,500 |
9 Oct 2018 | USD | 0.054 | 0.06 | 0.05 | 0.0597 | 0.0597 | -0 (-0.50%) | 276,435 |
8 Oct 2018 | USD | 0.06 | 0.0625 | 0.055 | 0.06 | 0.06 | 0.0 (0.0%) | 654,428 |
5 Oct 2018 | USD | 0.0503 | 0.06 | 0.0503 | 0.06 | 0.06 | +0.011 (+23.71%) | 184,181 |
4 Oct 2018 | USD | 0.055 | 0.06 | 0.048 | 0.0485 | 0.0485 | -0.019 (-27.72%) | 1,232,009 |
3 Oct 2018 | USD | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 0.08 | 0.08 | 0.0671 | 0.0671 | 0.0671 | -0.013 (-16.02%) | 9,025 |
1 Oct 2018 | USD | 0.085 | 0.085 | 0.0563 | 0.0799 | 0.0799 | +0.005 (+6.53%) | 244,750 |
28 Sep 2018 | USD | 0.081 | 0.085 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 30,490 |
27 Sep 2018 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.02 (-20%) | 40,900 |
26 Sep 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.02 (+25%) | 6,000 |
25 Sep 2018 | USD | 0.108 | 0.108 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 311,000 |
24 Sep 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 0.081 | 0.1176 | 0.081 | 0.09 | 0.09 | +0.009 (+11.11%) | 30,000 |
20 Sep 2018 | USD | 0.084 | 0.09 | 0.081 | 0.081 | 0.081 | -0.003 (-3.57%) | 135,852 |
19 Sep 2018 | USD | 0.097 | 0.11 | 0.084 | 0.084 | 0.084 | -0.016 (-16%) | 6,000 |
18 Sep 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
17 Sep 2018 | USD | 0.12 | 0.12 | 0.084 | 0.1 | 0.1 | +0.01 (+11.11%) | 88,467 |
14 Sep 2018 | USD | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | +0.002 (+2.27%) | 10,000 |
13 Sep 2018 | USD | 0.1005 | 0.1396 | 0.088 | 0.088 | 0.088 | -0.011 (-11.11%) | 145,800 |
12 Sep 2018 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
11 Sep 2018 | USD | 0.12 | 0.12 | 0.099 | 0.099 | 0.099 | -0.041 (-29.34%) | 41,672 |
10 Sep 2018 | USD | 0.1401 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | +0.03 (+27.36%) | 3,571 |
7 Sep 2018 | USD | 0.112 | 0.112 | 0.11 | 0.11 | 0.11 | +0.01 (+10%) | 42,700 |