Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 0.0268 | 0.0287 | 0.0218 | 0.0239 | 0.0239 | -0.003 (-10.49%) | 1,146,750 |
4 Jul 2018 | USD | 0.029 | 0.03 | 0.0248 | 0.0267 | 0.0267 | -0.002 (-7.93%) | 1,375,830 |
3 Jul 2018 | USD | 0.0238 | 0.0305 | 0.0226 | 0.029 | 0.029 | +0.005 (+18.85%) | 1,561,560 |
2 Jul 2018 | USD | 0.0256 | 0.026 | 0.0226 | 0.0244 | 0.0244 | -0.001 (-4.69%) | 832,412 |
1 Jul 2018 | USD | 0.0263 | 0.0264 | 0.0248 | 0.0256 | 0.0256 | -0.001 (-2.66%) | 54,983 |
30 Jun 2018 | USD | 0.0278 | 0.0295 | 0.0246 | 0.0263 | 0.0263 | -0.002 (-5.40%) | 45,966 |
29 Jun 2018 | USD | 0.0235 | 0.0279 | 0.023 | 0.0278 | 0.0278 | +0.004 (+18.30%) | 39,413 |
28 Jun 2018 | USD | 0.024 | 0.0241 | 0.0234 | 0.0235 | 0.0235 | -0.013 (-34.90%) | 706 |
12 Jun 2018 | USD | 0.0367 | 0.0371 | 0.0359 | 0.0361 | 0.0361 | -0.001 (-1.63%) | 259,819 |
11 Jun 2018 | USD | 0.0378 | 0.0378 | 0.0343 | 0.0367 | 0.0367 | -0.001 (-2.91%) | 264,450 |
10 Jun 2018 | USD | 0.0433 | 0.0434 | 0.0362 | 0.0378 | 0.0378 | -0.006 (-13.70%) | 177,216 |
9 Jun 2018 | USD | 0.0443 | 0.0457 | 0.042 | 0.0438 | 0.0438 | -0.001 (-1.13%) | 243,634 |
8 Jun 2018 | USD | 0.0446 | 0.0464 | 0.043 | 0.0443 | 0.0443 | -0 (-0.67%) | 163,685 |
7 Jun 2018 | USD | 0.0442 | 0.0469 | 0.0428 | 0.0446 | 0.0446 | +0 (+0.90%) | 328,499 |
6 Jun 2018 | USD | 0.0489 | 0.0496 | 0.0415 | 0.0442 | 0.0442 | -0.004 (-8.87%) | 363,989 |
5 Jun 2018 | USD | 0.0495 | 0.0503 | 0.0428 | 0.0485 | 0.0485 | -0.001 (-1.02%) | 367,483 |
4 Jun 2018 | USD | 0.0557 | 0.0565 | 0.0474 | 0.049 | 0.049 | -0.007 (-12.97%) | 152,034 |
3 Jun 2018 | USD | 0.0555 | 0.059 | 0.0539 | 0.0563 | 0.0563 | +0.001 (+1.26%) | 224,180 |
2 Jun 2018 | USD | 0.0516 | 0.0569 | 0.0483 | 0.0556 | 0.0556 | +0.004 (+6.72%) | 297,587 |
1 Jun 2018 | USD | 0.0467 | 0.0535 | 0.0458 | 0.0521 | 0.0521 | +0.006 (+12.77%) | 359,547 |
31 May 2018 | USD | 0.0447 | 0.0485 | 0.0425 | 0.0462 | 0.0462 | +0.001 (+3.12%) | 233,873 |
30 May 2018 | USD | 0.0421 | 0.0476 | 0.0396 | 0.0448 | 0.0448 | +0.003 (+6.67%) | 187,030 |
29 May 2018 | USD | 0.0337 | 0.0431 | 0.0336 | 0.042 | 0.042 | +0.008 (+23.53%) | 171,101 |
28 May 2018 | USD | 0.0374 | 0.0376 | 0.0329 | 0.034 | 0.034 | -0.003 (-9.09%) | 78,302 |
27 May 2018 | USD | 0.0377 | 0.0377 | 0.0346 | 0.0374 | 0.0374 | +0 (+0.27%) | 110,700 |
26 May 2018 | USD | 0.0367 | 0.0396 | 0.0357 | 0.0373 | 0.0373 | +0 (+0.27%) | 117,189 |
25 May 2018 | USD | 0.0368 | 0.0382 | 0.036 | 0.0372 | 0.0372 | -0 (-0.80%) | 43,321 |
24 May 2018 | USD | 0.0375 | 0.0395 | 0.0338 | 0.0375 | 0.0375 | -0 (-0.27%) | 81,973 |
23 May 2018 | USD | 0.0405 | 0.0417 | 0.0355 | 0.0376 | 0.0376 | -0.003 (-7.16%) | 65,595 |
22 May 2018 | USD | 0.044 | 0.0445 | 0.0399 | 0.0405 | 0.0405 | -0.003 (-6.47%) | 60,044 |